Identifier on Huobi: trxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-02 |
0.0604 HUSD |
689,961.7541 TRX |
0.0600 HUSD |
0.0595 HUSD |
0.0600 HUSD |
0.0598 HUSD |
| 2022-02-01 |
0.0596 HUSD |
656,819.7520 TRX |
0.0591 HUSD |
0.0589 HUSD |
0.0592 HUSD |
0.0601 HUSD |
| 2022-01-31 |
0.0578 HUSD |
1,321,746.2182 TRX |
0.0586 HUSD |
0.0567 HUSD |
0.0570 HUSD |
0.0589 HUSD |
| 2022-01-30 |
0.0597 HUSD |
774,770.1908 TRX |
0.0603 HUSD |
0.0583 HUSD |
0.0586 HUSD |
0.0585 HUSD |
| 2022-01-29 |
0.0588 HUSD |
746,452.8975 TRX |
0.0576 HUSD |
0.0571 HUSD |
0.0575 HUSD |
0.0597 HUSD |
| 2022-01-28 |
0.0566 HUSD |
1,178,733.1605 TRX |
0.0565 HUSD |
0.0560 HUSD |
0.0564 HUSD |
0.0576 HUSD |
| 2022-01-27 |
0.0554 HUSD |
2,344,127.5910 TRX |
0.0560 HUSD |
0.0545 HUSD |
0.0551 HUSD |
0.0553 HUSD |
| 2022-01-26 |
0.0569 HUSD |
3,495,395.9364 TRX |
0.0558 HUSD |
0.0555 HUSD |
0.0558 HUSD |
0.0557 HUSD |
| 2022-01-25 |
0.0551 HUSD |
3,318,816.5320 TRX |
0.0550 HUSD |
0.0544 HUSD |
0.0547 HUSD |
0.0555 HUSD |
| 2022-01-24 |
0.0535 HUSD |
8,631,092.7834 TRX |
0.0575 HUSD |
0.0511 HUSD |
0.0521 HUSD |
0.0548 HUSD |
| 2022-01-23 |
0.0571 HUSD |
4,452,331.4721 TRX |
0.0566 HUSD |
0.0554 HUSD |
0.0561 HUSD |
0.0574 HUSD |
| 2022-01-22 |
0.0576 HUSD |
6,569,902.1586 TRX |
0.0612 HUSD |
0.0529 HUSD |
0.0557 HUSD |
0.0575 HUSD |
| 2022-01-21 |
0.0645 HUSD |
8,683,222.4033 TRX |
0.0677 HUSD |
0.0598 HUSD |
0.0615 HUSD |
0.0610 HUSD |
| 2022-01-20 |
0.0700 HUSD |
3,125,228.2584 TRX |
0.0692 HUSD |
0.0682 HUSD |
0.0687 HUSD |
0.0688 HUSD |
| 2022-01-19 |
0.0681 HUSD |
3,186,906.7436 TRX |
0.0685 HUSD |
0.0663 HUSD |
0.0668 HUSD |
0.0694 HUSD |
| 2022-01-18 |
0.0688 HUSD |
3,483,954.6221 TRX |
0.0709 HUSD |
0.0675 HUSD |
0.0680 HUSD |
0.0689 HUSD |
| 2022-01-17 |
0.0705 HUSD |
2,441,431.7586 TRX |
0.0699 HUSD |
0.0690 HUSD |
0.0694 HUSD |
0.0698 HUSD |
| 2022-01-16 |
0.0696 HUSD |
787,193.9294 TRX |
0.0684 HUSD |
0.0684 HUSD |
0.0686 HUSD |
0.0696 HUSD |
| 2022-01-15 |
0.0682 HUSD |
1,130,780.1006 TRX |
0.0679 HUSD |
0.0671 HUSD |
0.0676 HUSD |
0.0687 HUSD |
| 2022-01-14 |
0.0675 HUSD |
1,237,634.2170 TRX |
0.0662 HUSD |
0.0660 HUSD |
0.0665 HUSD |
0.0674 HUSD |
| 2022-01-13 |
0.0672 HUSD |
1,196,994.6550 TRX |
0.0682 HUSD |
0.0660 HUSD |
0.0665 HUSD |
0.0665 HUSD |
| 2022-01-12 |
0.0672 HUSD |
1,101,707.3185 TRX |
0.0651 HUSD |
0.0651 HUSD |
0.0654 HUSD |
0.0681 HUSD |
| 2022-01-11 |
0.0643 HUSD |
1,094,817.1458 TRX |
0.0632 HUSD |
0.0630 HUSD |
0.0633 HUSD |
0.0649 HUSD |
| 2022-01-10 |
0.0639 HUSD |
2,144,170.0851 TRX |
0.0662 HUSD |
0.0614 HUSD |
0.0629 HUSD |
0.0632 HUSD |
| 2022-01-09 |
0.0660 HUSD |
639,911.7664 TRX |
0.0650 HUSD |
0.0650 HUSD |
0.0656 HUSD |
0.0663 HUSD |
| 2022-01-08 |
0.0677 HUSD |
927,683.1321 TRX |
0.0682 HUSD |
0.0641 HUSD |
0.0646 HUSD |
0.0659 HUSD |
| 2022-01-07 |
0.0682 HUSD |
2,290,773.2164 TRX |
0.0710 HUSD |
0.0665 HUSD |
0.0676 HUSD |
0.0677 HUSD |
| 2022-01-06 |
0.0704 HUSD |
1,133,121.3066 TRX |
0.0708 HUSD |
0.0693 HUSD |
0.0700 HUSD |
0.0712 HUSD |
| 2022-01-05 |
0.0763 HUSD |
1,011,810.7007 TRX |
0.0760 HUSD |
0.0725 HUSD |
0.0734 HUSD |
0.0725 HUSD |
| 2022-01-04 |
0.0768 HUSD |
1,384,659.1457 TRX |
0.0771 HUSD |
0.0758 HUSD |
0.0764 HUSD |
0.0766 HUSD |
| 2022-01-03 |
0.0774 HUSD |
1,223,343.4589 TRX |
0.0776 HUSD |
0.0763 HUSD |
0.0769 HUSD |
0.0771 HUSD |
| 2022-01-02 |
0.0769 HUSD |
1,323,761.8974 TRX |
0.0766 HUSD |
0.0761 HUSD |
0.0764 HUSD |
0.0779 HUSD |
| 2022-01-01 |
0.0760 HUSD |
932,497.0041 TRX |
0.0754 HUSD |
0.0753 HUSD |
0.0759 HUSD |
0.0763 HUSD |
| 2021-12-31 |
0.0775 HUSD |
1,581,172.3892 TRX |
0.0778 HUSD |
0.0759 HUSD |
0.0762 HUSD |
0.0760 HUSD |
| 2021-12-30 |
0.0774 HUSD |
2,252,707.1213 TRX |
0.0762 HUSD |
0.0756 HUSD |
0.0767 HUSD |
0.0778 HUSD |
| 2021-12-29 |
0.0783 HUSD |
2,788,367.7042 TRX |
0.0773 HUSD |
0.0763 HUSD |
0.0772 HUSD |
0.0772 HUSD |
| 2021-12-28 |
0.0787 HUSD |
2,609,140.2547 TRX |
0.0811 HUSD |
0.0770 HUSD |
0.0776 HUSD |
0.0778 HUSD |
| 2021-12-27 |
0.0819 HUSD |
1,501,955.9965 TRX |
0.0817 HUSD |
0.0809 HUSD |
0.0814 HUSD |
0.0826 HUSD |
| 2021-12-26 |
0.0808 HUSD |
1,462,067.7509 TRX |
0.0815 HUSD |
0.0798 HUSD |
0.0802 HUSD |
0.0811 HUSD |
| 2021-12-25 |
0.0812 HUSD |
1,323,258.1488 TRX |
0.0808 HUSD |
0.0803 HUSD |
0.0808 HUSD |
0.0819 HUSD |
| 2021-12-24 |
0.0822 HUSD |
1,688,228.4475 TRX |
0.0827 HUSD |
0.0809 HUSD |
0.0817 HUSD |
0.0816 HUSD |
| 2021-12-23 |
0.0803 HUSD |
2,550,064.7828 TRX |
0.0791 HUSD |
0.0781 HUSD |
0.0787 HUSD |
0.0825 HUSD |
| 2021-12-22 |
0.0795 HUSD |
3,073,532.3327 TRX |
0.0789 HUSD |
0.0784 HUSD |
0.0791 HUSD |
0.0798 HUSD |
| 2021-12-21 |
0.0782 HUSD |
2,591,353.0320 TRX |
0.0776 HUSD |
0.0769 HUSD |
0.0773 HUSD |
0.0792 HUSD |
| 2021-12-20 |
0.0773 HUSD |
2,882,229.3959 TRX |
0.0795 HUSD |
0.0750 HUSD |
0.0761 HUSD |
0.0782 HUSD |
| 2021-12-19 |
0.0806 HUSD |
2,704,572.7328 TRX |
0.0805 HUSD |
0.0794 HUSD |
0.0800 HUSD |
0.0799 HUSD |
| 2021-12-18 |
0.0808 HUSD |
2,582,990.4446 TRX |
0.0797 HUSD |
0.0788 HUSD |
0.0797 HUSD |
0.0805 HUSD |
| 2021-12-17 |
0.0821 HUSD |
4,891,749.2747 TRX |
0.0853 HUSD |
0.0786 HUSD |
0.0796 HUSD |
0.0796 HUSD |
| 2021-12-16 |
0.0871 HUSD |
1,756,348.2078 TRX |
0.0876 HUSD |
0.0859 HUSD |
0.0864 HUSD |
0.0863 HUSD |
| 2021-12-15 |
0.0859 HUSD |
3,160,726.9093 TRX |
0.0870 HUSD |
0.0831 HUSD |
0.0836 HUSD |
0.0884 HUSD |