Identifier on Huobi: trxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
0.0519 HUSD |
3,453,880.8080 TRX |
0.0521 HUSD |
0.0490 HUSD |
0.0501 HUSD |
0.0526 HUSD |
| 2021-02-16 |
0.0523 HUSD |
3,891,221.1411 TRX |
0.0508 HUSD |
0.0459 HUSD |
0.0506 HUSD |
0.0512 HUSD |
| 2021-02-15 |
0.0509 HUSD |
6,251,641.6052 TRX |
0.0552 HUSD |
0.0445 HUSD |
0.0488 HUSD |
0.0505 HUSD |
| 2021-02-14 |
0.0566 HUSD |
8,192,278.9908 TRX |
0.0600 HUSD |
0.0523 HUSD |
0.0548 HUSD |
0.0564 HUSD |
| 2021-02-13 |
0.0571 HUSD |
10,137,133.1547 TRX |
0.0554 HUSD |
0.0516 HUSD |
0.0541 HUSD |
0.0588 HUSD |
| 2021-02-12 |
0.0550 HUSD |
18,218,094.8025 TRX |
0.0571 HUSD |
0.0520 HUSD |
0.0544 HUSD |
0.0561 HUSD |
| 2021-02-11 |
0.0492 HUSD |
10,308,573.9609 TRX |
0.0464 HUSD |
0.0447 HUSD |
0.0456 HUSD |
0.0570 HUSD |
| 2021-02-10 |
0.0463 HUSD |
10,102,804.9562 TRX |
0.0462 HUSD |
0.0411 HUSD |
0.0446 HUSD |
0.0464 HUSD |
| 2021-02-09 |
0.0478 HUSD |
7,042,200.4024 TRX |
0.0481 HUSD |
0.0451 HUSD |
0.0506 HUSD |
0.0479 HUSD |
| 2021-02-08 |
0.0431 HUSD |
15,507,658.4391 TRX |
0.0378 HUSD |
0.0373 HUSD |
0.0485 HUSD |
0.0480 HUSD |
| 2021-02-07 |
0.0365 HUSD |
6,778,939.4211 TRX |
0.0349 HUSD |
0.0342 HUSD |
0.0381 HUSD |
0.0379 HUSD |
| 2021-02-06 |
0.0356 HUSD |
8,811,832.8469 TRX |
0.0348 HUSD |
0.0341 HUSD |
0.0374 HUSD |
0.0349 HUSD |
| 2021-02-05 |
0.0352 HUSD |
6,431,104.4599 TRX |
0.0352 HUSD |
0.0337 HUSD |
0.0368 HUSD |
0.0348 HUSD |
| 2021-02-04 |
0.0342 HUSD |
8,002,420.5278 TRX |
0.0328 HUSD |
0.0327 HUSD |
0.0357 HUSD |
0.0349 HUSD |
| 2021-02-03 |
0.0338 HUSD |
8,799,988.8361 TRX |
0.0340 HUSD |
0.0322 HUSD |
0.0352 HUSD |
0.0328 HUSD |
| 2021-02-02 |
0.0339 HUSD |
6,852,526.9625 TRX |
0.0333 HUSD |
0.0327 HUSD |
0.0347 HUSD |
0.0339 HUSD |
| 2021-02-01 |
0.0329 HUSD |
5,540,338.2909 TRX |
0.0321 HUSD |
0.0320 HUSD |
0.0362 HUSD |
0.0332 HUSD |
| 2021-01-31 |
0.0328 HUSD |
19,485,565.1756 TRX |
0.0318 HUSD |
0.0311 HUSD |
0.0350 HUSD |
0.0321 HUSD |
| 2021-01-30 |
0.0325 HUSD |
17,274,730.1027 TRX |
0.0322 HUSD |
0.0310 HUSD |
0.0349 HUSD |
0.0318 HUSD |
| 2021-01-29 |
0.0337 HUSD |
19,299,899.8948 TRX |
0.0350 HUSD |
0.0306 HUSD |
0.0414 HUSD |
0.0322 HUSD |
| 2021-01-28 |
0.0365 HUSD |
25,601,542.1497 TRX |
0.0299 HUSD |
0.0295 HUSD |
0.0457 HUSD |
0.0349 HUSD |
| 2021-01-27 |
0.0288 HUSD |
3,178,039.0137 TRX |
0.0284 HUSD |
0.0278 HUSD |
0.0298 HUSD |
0.0298 HUSD |
| 2021-01-26 |
0.0286 HUSD |
5,123,288.7246 TRX |
0.0290 HUSD |
0.0276 HUSD |
0.0296 HUSD |
0.0284 HUSD |
| 2021-01-25 |
0.0295 HUSD |
3,703,187.8822 TRX |
0.0309 HUSD |
0.0283 HUSD |
0.0311 HUSD |
0.0290 HUSD |
| 2021-01-24 |
0.0308 HUSD |
5,529,707.9129 TRX |
0.0299 HUSD |
0.0292 HUSD |
0.0327 HUSD |
0.0309 HUSD |
| 2021-01-23 |
0.0297 HUSD |
3,713,048.6901 TRX |
0.0290 HUSD |
0.0288 HUSD |
0.0307 HUSD |
0.0299 HUSD |
| 2021-01-22 |
0.0287 HUSD |
3,532,816.8555 TRX |
0.0287 HUSD |
0.0281 HUSD |
0.0294 HUSD |
0.0290 HUSD |
| 2021-01-21 |
0.0278 HUSD |
3,396,547.6506 TRX |
0.0284 HUSD |
0.0263 HUSD |
0.0292 HUSD |
0.0286 HUSD |
| 2021-01-20 |
0.0294 HUSD |
4,714,579.3404 TRX |
0.0296 HUSD |
0.0283 HUSD |
0.0306 HUSD |
0.0284 HUSD |
| 2021-01-19 |
0.0302 HUSD |
4,767,939.0962 TRX |
0.0316 HUSD |
0.0292 HUSD |
0.0321 HUSD |
0.0297 HUSD |
| 2021-01-18 |
0.0315 HUSD |
3,637,111.0264 TRX |
0.0311 HUSD |
0.0305 HUSD |
0.0327 HUSD |
0.0315 HUSD |
| 2021-01-17 |
0.0309 HUSD |
4,825,510.8251 TRX |
0.0303 HUSD |
0.0296 HUSD |
0.0323 HUSD |
0.0311 HUSD |
| 2021-01-16 |
0.0305 HUSD |
18,717,757.4875 TRX |
0.0311 HUSD |
0.0299 HUSD |
0.0312 HUSD |
0.0303 HUSD |
| 2021-01-15 |
0.0303 HUSD |
3,039,428.9586 TRX |
0.0302 HUSD |
0.0290 HUSD |
0.0315 HUSD |
0.0295 HUSD |
| 2021-01-14 |
0.0302 HUSD |
443,046.1326 TRX |
0.0302 HUSD |
0.0293 HUSD |
0.0307 HUSD |
0.0295 HUSD |
| 2021-01-13 |
0.0294 HUSD |
364,718.9449 TRX |
0.0292 HUSD |
0.0289 HUSD |
0.0299 HUSD |
0.0297 HUSD |
| 2021-01-12 |
0.0288 HUSD |
1,339,711.7879 TRX |
0.0286 HUSD |
0.0283 HUSD |
0.0303 HUSD |
0.0285 HUSD |
| 2021-01-11 |
0.0278 HUSD |
1,887,735.7817 TRX |
0.0278 HUSD |
0.0270 HUSD |
0.0291 HUSD |
0.0290 HUSD |
| 2021-01-10 |
0.0322 HUSD |
1,330,379.1781 TRX |
0.0334 HUSD |
0.0310 HUSD |
0.0337 HUSD |
0.0328 HUSD |
| 2021-01-09 |
0.0344 HUSD |
5,064,794.4095 TRX |
0.0337 HUSD |
0.0332 HUSD |
0.0357 HUSD |
0.0342 HUSD |
| 2021-01-08 |
0.0301 HUSD |
804,535.2313 TRX |
0.0301 HUSD |
0.0293 HUSD |
0.0317 HUSD |
0.0307 HUSD |
| 2021-01-07 |
0.0317 HUSD |
1,960,513.8101 TRX |
0.0325 HUSD |
0.0301 HUSD |
0.0330 HUSD |
0.0307 HUSD |
| 2021-01-06 |
0.0303 HUSD |
1,532,425.7225 TRX |
0.0305 HUSD |
0.0290 HUSD |
0.0308 HUSD |
0.0307 HUSD |
| 2021-01-05 |
0.0282 HUSD |
995,499.3194 TRX |
0.0279 HUSD |
0.0276 HUSD |
0.0295 HUSD |
0.0286 HUSD |
| 2021-01-04 |
0.0295 HUSD |
768,468.2215 TRX |
0.0299 HUSD |
0.0288 HUSD |
0.0300 HUSD |
0.0297 HUSD |
| 2021-01-03 |
0.0287 HUSD |
2,619,620.9264 TRX |
0.0283 HUSD |
0.0280 HUSD |
0.0298 HUSD |
0.0298 HUSD |
| 2021-01-02 |
0.0272 HUSD |
1,675,400.2113 TRX |
0.0270 HUSD |
0.0267 HUSD |
0.0280 HUSD |
0.0271 HUSD |
| 2021-01-01 |
0.0269 HUSD |
334,641.5379 TRX |
0.0272 HUSD |
0.0265 HUSD |
0.0281 HUSD |
0.0270 HUSD |
| 2020-12-31 |
0.0267 HUSD |
275,581.2524 TRX |
0.0265 HUSD |
0.0264 HUSD |
0.0268 HUSD |
0.0267 HUSD |
| 2020-12-30 |
0.0270 HUSD |
481,277.3532 TRX |
0.0271 HUSD |
0.0267 HUSD |
0.0272 HUSD |
0.0268 HUSD |