Identifier on Huobi: trxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-08 |
0.1190 HUSD |
5,356,211.8279 TRX |
0.1102 HUSD |
0.1100 HUSD |
0.1153 HUSD |
0.1224 HUSD |
| 2021-04-07 |
0.1124 HUSD |
11,285,170.5614 TRX |
0.1243 HUSD |
0.1039 HUSD |
0.1068 HUSD |
0.1124 HUSD |
| 2021-04-06 |
0.1256 HUSD |
14,394,901.7638 TRX |
0.1368 HUSD |
0.1114 HUSD |
0.1200 HUSD |
0.1237 HUSD |
| 2021-04-05 |
0.1370 HUSD |
18,554,427.3767 TRX |
0.1278 HUSD |
0.1257 HUSD |
0.1337 HUSD |
0.1366 HUSD |
| 2021-04-04 |
0.1149 HUSD |
12,953,726.9141 TRX |
0.1011 HUSD |
0.0998 HUSD |
0.1060 HUSD |
0.1259 HUSD |
| 2021-04-03 |
0.0999 HUSD |
11,697,724.5461 TRX |
0.0925 HUSD |
0.0882 HUSD |
0.0897 HUSD |
0.1014 HUSD |
| 2021-04-02 |
0.0880 HUSD |
5,202,530.2736 TRX |
0.0854 HUSD |
0.0843 HUSD |
0.0862 HUSD |
0.0921 HUSD |
| 2021-04-01 |
0.0878 HUSD |
10,943,394.0189 TRX |
0.0931 HUSD |
0.0825 HUSD |
0.0860 HUSD |
0.0863 HUSD |
| 2021-03-31 |
0.0778 HUSD |
22,584,004.9593 TRX |
0.0659 HUSD |
0.0655 HUSD |
0.0663 HUSD |
0.0936 HUSD |
| 2021-03-30 |
0.0651 HUSD |
10,995,930.4859 TRX |
0.0646 HUSD |
0.0641 HUSD |
0.0644 HUSD |
0.0658 HUSD |
| 2021-03-29 |
0.0647 HUSD |
8,140,919.8065 TRX |
0.0636 HUSD |
0.0632 HUSD |
0.0636 HUSD |
0.0648 HUSD |
| 2021-03-28 |
0.0636 HUSD |
1,526,834.7329 TRX |
0.0636 HUSD |
0.0622 HUSD |
0.0629 HUSD |
0.0634 HUSD |
| 2021-03-27 |
0.0649 HUSD |
5,861,655.3697 TRX |
0.0647 HUSD |
0.0582 HUSD |
0.0643 HUSD |
0.0640 HUSD |
| 2021-03-26 |
0.0625 HUSD |
5,272,588.5592 TRX |
0.0553 HUSD |
0.0553 HUSD |
0.0566 HUSD |
0.0653 HUSD |
| 2021-03-25 |
0.0552 HUSD |
3,536,824.3055 TRX |
0.0555 HUSD |
0.0533 HUSD |
0.0545 HUSD |
0.0558 HUSD |
| 2021-03-24 |
0.0596 HUSD |
3,115,457.7383 TRX |
0.0583 HUSD |
0.0543 HUSD |
0.0578 HUSD |
0.0552 HUSD |
| 2021-03-23 |
0.0594 HUSD |
4,888,421.9762 TRX |
0.0593 HUSD |
0.0576 HUSD |
0.0583 HUSD |
0.0587 HUSD |
| 2021-03-22 |
0.0632 HUSD |
5,691,577.0661 TRX |
0.0636 HUSD |
0.0589 HUSD |
0.0603 HUSD |
0.0601 HUSD |
| 2021-03-21 |
0.0614 HUSD |
5,109,671.1140 TRX |
0.0609 HUSD |
0.0587 HUSD |
0.0597 HUSD |
0.0635 HUSD |
| 2021-03-20 |
0.0639 HUSD |
12,416,573.1069 TRX |
0.0589 HUSD |
0.0580 HUSD |
0.0613 HUSD |
0.0624 HUSD |
| 2021-03-19 |
0.0549 HUSD |
5,148,318.3103 TRX |
0.0532 HUSD |
0.0521 HUSD |
0.0532 HUSD |
0.0589 HUSD |
| 2021-03-18 |
0.0538 HUSD |
1,758,810.7767 TRX |
0.0549 HUSD |
0.0530 HUSD |
0.0535 HUSD |
0.0535 HUSD |
| 2021-03-17 |
0.0541 HUSD |
5,164,012.2483 TRX |
0.0525 HUSD |
0.0520 HUSD |
0.0525 HUSD |
0.0549 HUSD |
| 2021-03-16 |
0.0514 HUSD |
1,442,136.6874 TRX |
0.0509 HUSD |
0.0491 HUSD |
0.0502 HUSD |
0.0520 HUSD |
| 2021-03-15 |
0.0501 HUSD |
1,859,838.0799 TRX |
0.0512 HUSD |
0.0484 HUSD |
0.0495 HUSD |
0.0513 HUSD |
| 2021-03-14 |
0.0523 HUSD |
3,337,008.7684 TRX |
0.0530 HUSD |
0.0510 HUSD |
0.0517 HUSD |
0.0518 HUSD |
| 2021-03-13 |
0.0521 HUSD |
3,126,550.9995 TRX |
0.0499 HUSD |
0.0489 HUSD |
0.0493 HUSD |
0.0531 HUSD |
| 2021-03-12 |
0.0502 HUSD |
1,295,141.2953 TRX |
0.0516 HUSD |
0.0488 HUSD |
0.0496 HUSD |
0.0499 HUSD |
| 2021-03-11 |
0.0510 HUSD |
1,340,071.4265 TRX |
0.0515 HUSD |
0.0497 HUSD |
0.0502 HUSD |
0.0515 HUSD |
| 2021-03-10 |
0.0520 HUSD |
2,898,160.4953 TRX |
0.0532 HUSD |
0.0505 HUSD |
0.0520 HUSD |
0.0521 HUSD |
| 2021-03-09 |
0.0528 HUSD |
1,725,041.4627 TRX |
0.0532 HUSD |
0.0521 HUSD |
0.0525 HUSD |
0.0531 HUSD |
| 2021-03-08 |
0.0519 HUSD |
3,303,515.4942 TRX |
0.0518 HUSD |
0.0502 HUSD |
0.0509 HUSD |
0.0531 HUSD |
| 2021-03-07 |
0.0509 HUSD |
1,440,263.8135 TRX |
0.0502 HUSD |
0.0500 HUSD |
0.0505 HUSD |
0.0515 HUSD |
| 2021-03-06 |
0.0500 HUSD |
1,804,871.8097 TRX |
0.0502 HUSD |
0.0487 HUSD |
0.0494 HUSD |
0.0503 HUSD |
| 2021-03-05 |
0.0497 HUSD |
2,658,587.7012 TRX |
0.0512 HUSD |
0.0486 HUSD |
0.0493 HUSD |
0.0500 HUSD |
| 2021-03-04 |
0.0513 HUSD |
11,927,319.5190 TRX |
0.0485 HUSD |
0.0484 HUSD |
0.0502 HUSD |
0.0514 HUSD |
| 2021-03-03 |
0.0484 HUSD |
2,934,895.0408 TRX |
0.0469 HUSD |
0.0467 HUSD |
0.0473 HUSD |
0.0494 HUSD |
| 2021-03-02 |
0.0463 HUSD |
24,938,610.5334 TRX |
0.0479 HUSD |
0.0455 HUSD |
0.0461 HUSD |
0.0465 HUSD |
| 2021-03-01 |
0.0465 HUSD |
3,166,582.2755 TRX |
0.0458 HUSD |
0.0451 HUSD |
0.0457 HUSD |
0.0476 HUSD |
| 2021-02-28 |
0.0446 HUSD |
17,247,216.2511 TRX |
0.0465 HUSD |
0.0432 HUSD |
0.0439 HUSD |
0.0459 HUSD |
| 2021-02-27 |
0.0471 HUSD |
5,843,325.1387 TRX |
0.0452 HUSD |
0.0452 HUSD |
0.0464 HUSD |
0.0461 HUSD |
| 2021-02-26 |
0.0447 HUSD |
6,301,292.6636 TRX |
0.0452 HUSD |
0.0424 HUSD |
0.0442 HUSD |
0.0441 HUSD |
| 2021-02-25 |
0.0475 HUSD |
5,141,145.7635 TRX |
0.0479 HUSD |
0.0457 HUSD |
0.0465 HUSD |
0.0457 HUSD |
| 2021-02-24 |
0.0474 HUSD |
5,230,426.5742 TRX |
0.0450 HUSD |
0.0433 HUSD |
0.0452 HUSD |
0.0471 HUSD |
| 2021-02-23 |
0.0450 HUSD |
12,139,316.6200 TRX |
0.0544 HUSD |
0.0381 HUSD |
0.0433 HUSD |
0.0447 HUSD |
| 2021-02-22 |
0.0545 HUSD |
6,205,811.8898 TRX |
0.0596 HUSD |
0.0474 HUSD |
0.0525 HUSD |
0.0535 HUSD |
| 2021-02-21 |
0.0597 HUSD |
2,314,659.3695 TRX |
0.0576 HUSD |
0.0568 HUSD |
0.0582 HUSD |
0.0592 HUSD |
| 2021-02-20 |
0.0604 HUSD |
7,226,301.0939 TRX |
0.0610 HUSD |
0.0555 HUSD |
0.0574 HUSD |
0.0573 HUSD |
| 2021-02-19 |
0.0601 HUSD |
5,756,072.3047 TRX |
0.0551 HUSD |
0.0540 HUSD |
0.0554 HUSD |
0.0607 HUSD |
| 2021-02-18 |
0.0538 HUSD |
3,005,614.8043 TRX |
0.0527 HUSD |
0.0521 HUSD |
0.0530 HUSD |
0.0551 HUSD |