Identifier on Huobi: trxhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-10-25 |
0.1006 HUSD |
1,140,037.2676 TRX |
0.0992 HUSD |
0.0988 HUSD |
0.0997 HUSD |
0.1008 HUSD |
2021-10-24 |
0.0997 HUSD |
1,224,833.4489 TRX |
0.1007 HUSD |
0.0974 HUSD |
0.0982 HUSD |
0.0990 HUSD |
2021-10-23 |
0.0995 HUSD |
1,552,407.0180 TRX |
0.0993 HUSD |
0.0850 HUSD |
0.0997 HUSD |
0.1000 HUSD |
2021-10-22 |
0.1005 HUSD |
2,415,767.7038 TRX |
0.0999 HUSD |
0.0986 HUSD |
0.0994 HUSD |
0.0997 HUSD |
2021-10-21 |
0.1031 HUSD |
2,093,458.7639 TRX |
0.1033 HUSD |
0.0996 HUSD |
0.1001 HUSD |
0.1000 HUSD |
2021-10-20 |
0.1029 HUSD |
3,553,836.1343 TRX |
0.1007 HUSD |
0.1002 HUSD |
0.1005 HUSD |
0.1034 HUSD |
2021-10-19 |
0.0995 HUSD |
1,914,452.7317 TRX |
0.0980 HUSD |
0.0978 HUSD |
0.0983 HUSD |
0.1000 HUSD |
2021-10-18 |
0.0982 HUSD |
1,283,439.6578 TRX |
0.0985 HUSD |
0.0970 HUSD |
0.0975 HUSD |
0.0978 HUSD |
2021-10-17 |
0.0998 HUSD |
2,680,879.5373 TRX |
0.0984 HUSD |
0.0964 HUSD |
0.0979 HUSD |
0.0982 HUSD |
2021-10-16 |
0.0991 HUSD |
1,191,189.6002 TRX |
0.0987 HUSD |
0.0981 HUSD |
0.0986 HUSD |
0.0988 HUSD |
2021-10-15 |
0.0989 HUSD |
3,586,896.0950 TRX |
0.0966 HUSD |
0.0952 HUSD |
0.0959 HUSD |
0.1000 HUSD |
2021-10-14 |
0.0982 HUSD |
1,052,729.0459 TRX |
0.0980 HUSD |
0.0965 HUSD |
0.0969 HUSD |
0.0968 HUSD |
2021-10-13 |
0.0953 HUSD |
959,005.9910 TRX |
0.0952 HUSD |
0.0935 HUSD |
0.0944 HUSD |
0.0972 HUSD |
2021-10-12 |
0.0940 HUSD |
2,125,931.5098 TRX |
0.0967 HUSD |
0.0918 HUSD |
0.0927 HUSD |
0.0948 HUSD |
2021-10-11 |
0.0986 HUSD |
1,661,065.3850 TRX |
0.0972 HUSD |
0.0953 HUSD |
0.0963 HUSD |
0.0965 HUSD |
2021-10-10 |
0.1008 HUSD |
1,718,575.2546 TRX |
0.1025 HUSD |
0.0980 HUSD |
0.0986 HUSD |
0.0986 HUSD |
2021-10-09 |
0.1027 HUSD |
2,033,515.8527 TRX |
0.0978 HUSD |
0.0975 HUSD |
0.0991 HUSD |
0.1031 HUSD |
2021-10-08 |
0.0976 HUSD |
1,587,781.2690 TRX |
0.0955 HUSD |
0.0955 HUSD |
0.0962 HUSD |
0.0977 HUSD |
2021-10-07 |
0.0958 HUSD |
2,668,959.9730 TRX |
0.0955 HUSD |
0.0935 HUSD |
0.0945 HUSD |
0.0952 HUSD |
2021-10-06 |
0.0949 HUSD |
1,947,894.5094 TRX |
0.0963 HUSD |
0.0913 HUSD |
0.0920 HUSD |
0.0949 HUSD |
2021-10-05 |
0.0951 HUSD |
1,109,338.5752 TRX |
0.0935 HUSD |
0.0931 HUSD |
0.0935 HUSD |
0.0975 HUSD |
2021-10-04 |
0.0926 HUSD |
1,833,226.8967 TRX |
0.0948 HUSD |
0.0900 HUSD |
0.0918 HUSD |
0.0923 HUSD |
2021-10-03 |
0.0949 HUSD |
1,405,360.6073 TRX |
0.0937 HUSD |
0.0927 HUSD |
0.0938 HUSD |
0.0950 HUSD |
2021-10-02 |
0.0940 HUSD |
1,048,530.5645 TRX |
0.0948 HUSD |
0.0925 HUSD |
0.0932 HUSD |
0.0951 HUSD |
2021-10-01 |
0.0924 HUSD |
1,280,575.0378 TRX |
0.0895 HUSD |
0.0886 HUSD |
0.0891 HUSD |
0.0942 HUSD |
2021-09-30 |
0.0881 HUSD |
1,082,328.8724 TRX |
0.0856 HUSD |
0.0856 HUSD |
0.0871 HUSD |
0.0892 HUSD |
2021-09-29 |
0.0859 HUSD |
1,306,172.9993 TRX |
0.0831 HUSD |
0.0826 HUSD |
0.0839 HUSD |
0.0856 HUSD |
2021-09-28 |
0.0852 HUSD |
1,640,876.2385 TRX |
0.0864 HUSD |
0.0832 HUSD |
0.0843 HUSD |
0.0840 HUSD |
2021-09-27 |
0.0889 HUSD |
1,459,473.4079 TRX |
0.0875 HUSD |
0.0867 HUSD |
0.0876 HUSD |
0.0876 HUSD |
2021-09-26 |
0.0872 HUSD |
2,301,227.6330 TRX |
0.0904 HUSD |
0.0832 HUSD |
0.0853 HUSD |
0.0870 HUSD |
2021-09-25 |
0.0911 HUSD |
2,859,177.4701 TRX |
0.0925 HUSD |
0.0894 HUSD |
0.0903 HUSD |
0.0902 HUSD |
2021-09-24 |
0.0920 HUSD |
3,884,517.1498 TRX |
0.0993 HUSD |
0.0865 HUSD |
0.0914 HUSD |
0.0920 HUSD |
2021-09-23 |
0.0987 HUSD |
1,293,606.0211 TRX |
0.0984 HUSD |
0.0963 HUSD |
0.0974 HUSD |
0.0983 HUSD |
2021-09-22 |
0.0923 HUSD |
2,418,168.4043 TRX |
0.0881 HUSD |
0.0870 HUSD |
0.0895 HUSD |
0.0976 HUSD |
2021-09-21 |
0.0926 HUSD |
4,658,062.5732 TRX |
0.0910 HUSD |
0.0871 HUSD |
0.0913 HUSD |
0.0916 HUSD |
2021-09-20 |
0.0955 HUSD |
5,566,821.5840 TRX |
0.1035 HUSD |
0.0895 HUSD |
0.0934 HUSD |
0.0923 HUSD |
2021-09-19 |
0.1047 HUSD |
2,537,834.3632 TRX |
0.1056 HUSD |
0.1025 HUSD |
0.1036 HUSD |
0.1035 HUSD |
2021-09-18 |
0.1069 HUSD |
3,268,426.2969 TRX |
0.1053 HUSD |
0.1036 HUSD |
0.1053 HUSD |
0.1055 HUSD |
2021-09-17 |
0.1112 HUSD |
9,005,306.2087 TRX |
0.1159 HUSD |
0.1036 HUSD |
0.1052 HUSD |
0.1054 HUSD |
2021-09-16 |
0.1165 HUSD |
6,222,406.6909 TRX |
0.1212 HUSD |
0.1123 HUSD |
0.1144 HUSD |
0.1144 HUSD |
2021-09-15 |
0.1175 HUSD |
5,184,346.4310 TRX |
0.1181 HUSD |
0.1133 HUSD |
0.1146 HUSD |
0.1193 HUSD |
2021-09-14 |
0.1147 HUSD |
10,632,114.2626 TRX |
0.1044 HUSD |
0.1044 HUSD |
0.1071 HUSD |
0.1160 HUSD |
2021-09-13 |
0.1065 HUSD |
7,441,035.0228 TRX |
0.1126 HUSD |
0.0993 HUSD |
0.1040 HUSD |
0.1047 HUSD |
2021-09-12 |
0.1097 HUSD |
11,197,100.4858 TRX |
0.0957 HUSD |
0.0938 HUSD |
0.0947 HUSD |
0.1130 HUSD |
2021-09-11 |
0.0950 HUSD |
2,097,658.6432 TRX |
0.0909 HUSD |
0.0908 HUSD |
0.0920 HUSD |
0.0955 HUSD |
2021-09-10 |
0.0916 HUSD |
3,686,115.7750 TRX |
0.0932 HUSD |
0.0864 HUSD |
0.0884 HUSD |
0.0884 HUSD |
2021-09-09 |
0.0926 HUSD |
3,064,655.5860 TRX |
0.0924 HUSD |
0.0903 HUSD |
0.0919 HUSD |
0.0916 HUSD |
2021-09-08 |
0.0902 HUSD |
5,101,247.6999 TRX |
0.0857 HUSD |
0.0836 HUSD |
0.0859 HUSD |
0.0935 HUSD |
2021-09-07 |
0.0903 HUSD |
6,554,576.3665 TRX |
0.1036 HUSD |
0.0772 HUSD |
0.0849 HUSD |
0.0840 HUSD |
2021-09-06 |
0.1039 HUSD |
1,682,914.1001 TRX |
0.1050 HUSD |
0.1012 HUSD |
0.1031 HUSD |
0.1038 HUSD |