Identifier on Huobi: trxhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-09-05 |
0.1029 HUSD |
1,960,804.3031 TRX |
0.1019 HUSD |
0.1011 HUSD |
0.1019 HUSD |
0.1043 HUSD |
2021-09-04 |
0.1016 HUSD |
2,308,892.9350 TRX |
0.1015 HUSD |
0.0997 HUSD |
0.1002 HUSD |
0.1020 HUSD |
2021-09-03 |
0.1031 HUSD |
5,116,903.3752 TRX |
0.0995 HUSD |
0.0977 HUSD |
0.0988 HUSD |
0.1010 HUSD |
2021-09-02 |
0.0986 HUSD |
3,948,443.1171 TRX |
0.0950 HUSD |
0.0944 HUSD |
0.0952 HUSD |
0.1011 HUSD |
2021-09-01 |
0.0916 HUSD |
2,982,678.0390 TRX |
0.0887 HUSD |
0.0873 HUSD |
0.0881 HUSD |
0.0950 HUSD |
2021-08-31 |
0.0886 HUSD |
5,898,956.9545 TRX |
0.0860 HUSD |
0.0852 HUSD |
0.0857 HUSD |
0.0886 HUSD |
2021-08-30 |
0.0875 HUSD |
3,469,644.5770 TRX |
0.0885 HUSD |
0.0858 HUSD |
0.0866 HUSD |
0.0881 HUSD |
2021-08-29 |
0.0889 HUSD |
5,195,873.9446 TRX |
0.0883 HUSD |
0.0868 HUSD |
0.0877 HUSD |
0.0891 HUSD |
2021-08-28 |
0.0872 HUSD |
3,471,247.3433 TRX |
0.0882 HUSD |
0.0864 HUSD |
0.0868 HUSD |
0.0883 HUSD |
2021-08-27 |
0.0845 HUSD |
5,726,521.8010 TRX |
0.0834 HUSD |
0.0815 HUSD |
0.0825 HUSD |
0.0882 HUSD |
2021-08-26 |
0.0840 HUSD |
7,735,095.0102 TRX |
0.0876 HUSD |
0.0819 HUSD |
0.0830 HUSD |
0.0840 HUSD |
2021-08-25 |
0.0859 HUSD |
5,933,808.7563 TRX |
0.0848 HUSD |
0.0830 HUSD |
0.0840 HUSD |
0.0876 HUSD |
2021-08-24 |
0.0872 HUSD |
5,713,648.5001 TRX |
0.0901 HUSD |
0.0839 HUSD |
0.0854 HUSD |
0.0851 HUSD |
2021-08-23 |
0.0901 HUSD |
4,503,180.4552 TRX |
0.0882 HUSD |
0.0878 HUSD |
0.0884 HUSD |
0.0899 HUSD |
2021-08-22 |
0.0877 HUSD |
2,843,366.8563 TRX |
0.0880 HUSD |
0.0860 HUSD |
0.0866 HUSD |
0.0868 HUSD |
2021-08-21 |
0.0893 HUSD |
4,611,723.9389 TRX |
0.0906 HUSD |
0.0877 HUSD |
0.0885 HUSD |
0.0888 HUSD |
2021-08-20 |
0.0884 HUSD |
4,206,429.1780 TRX |
0.0883 HUSD |
0.0866 HUSD |
0.0874 HUSD |
0.0894 HUSD |
2021-08-19 |
0.0845 HUSD |
5,027,211.4926 TRX |
0.0846 HUSD |
0.0818 HUSD |
0.0827 HUSD |
0.0872 HUSD |
2021-08-18 |
0.0846 HUSD |
4,991,148.1004 TRX |
0.0855 HUSD |
0.0813 HUSD |
0.0834 HUSD |
0.0832 HUSD |
2021-08-17 |
0.0894 HUSD |
5,867,497.7910 TRX |
0.0893 HUSD |
0.0847 HUSD |
0.0861 HUSD |
0.0860 HUSD |
2021-08-16 |
0.0931 HUSD |
5,238,201.4947 TRX |
0.0930 HUSD |
0.0884 HUSD |
0.0905 HUSD |
0.0908 HUSD |
2021-08-15 |
0.0922 HUSD |
11,316,554.1067 TRX |
0.0927 HUSD |
0.0894 HUSD |
0.0904 HUSD |
0.0927 HUSD |
2021-08-14 |
0.0903 HUSD |
10,557,290.1457 TRX |
0.0895 HUSD |
0.0868 HUSD |
0.0881 HUSD |
0.0916 HUSD |
2021-08-13 |
0.0866 HUSD |
8,104,267.0191 TRX |
0.0842 HUSD |
0.0836 HUSD |
0.0856 HUSD |
0.0888 HUSD |
2021-08-12 |
0.0853 HUSD |
17,635,586.0622 TRX |
0.0836 HUSD |
0.0806 HUSD |
0.0822 HUSD |
0.0822 HUSD |
2021-08-11 |
0.0817 HUSD |
9,034,756.6424 TRX |
0.0745 HUSD |
0.0743 HUSD |
0.0749 HUSD |
0.0837 HUSD |
2021-08-10 |
0.0740 HUSD |
4,273,273.3083 TRX |
0.0738 HUSD |
0.0723 HUSD |
0.0731 HUSD |
0.0749 HUSD |
2021-08-09 |
0.0725 HUSD |
6,917,831.3906 TRX |
0.0721 HUSD |
0.0699 HUSD |
0.0706 HUSD |
0.0737 HUSD |
2021-08-08 |
0.0735 HUSD |
6,021,914.1373 TRX |
0.0752 HUSD |
0.0708 HUSD |
0.0717 HUSD |
0.0719 HUSD |
2021-08-07 |
0.0744 HUSD |
5,899,525.0932 TRX |
0.0721 HUSD |
0.0721 HUSD |
0.0735 HUSD |
0.0752 HUSD |
2021-08-06 |
0.0708 HUSD |
5,699,018.1185 TRX |
0.0702 HUSD |
0.0699 HUSD |
0.0704 HUSD |
0.0717 HUSD |
2021-08-05 |
0.0693 HUSD |
7,224,996.6653 TRX |
0.0675 HUSD |
0.0669 HUSD |
0.0682 HUSD |
0.0704 HUSD |
2021-08-04 |
0.0664 HUSD |
2,546,843.8313 TRX |
0.0639 HUSD |
0.0637 HUSD |
0.0642 HUSD |
0.0675 HUSD |
2021-08-03 |
0.0639 HUSD |
2,420,329.4313 TRX |
0.0644 HUSD |
0.0629 HUSD |
0.0635 HUSD |
0.0637 HUSD |
2021-08-02 |
0.0643 HUSD |
3,480,930.5388 TRX |
0.0633 HUSD |
0.0624 HUSD |
0.0631 HUSD |
0.0648 HUSD |
2021-08-01 |
0.0655 HUSD |
6,047,258.3747 TRX |
0.0637 HUSD |
0.0636 HUSD |
0.0649 HUSD |
0.0654 HUSD |
2021-07-31 |
0.0636 HUSD |
2,564,153.1686 TRX |
0.0630 HUSD |
0.0625 HUSD |
0.0630 HUSD |
0.0646 HUSD |
2021-07-30 |
0.0619 HUSD |
3,339,463.6824 TRX |
0.0619 HUSD |
0.0599 HUSD |
0.0603 HUSD |
0.0630 HUSD |
2021-07-29 |
0.0609 HUSD |
2,732,414.6621 TRX |
0.0607 HUSD |
0.0597 HUSD |
0.0601 HUSD |
0.0619 HUSD |
2021-07-28 |
0.0610 HUSD |
4,879,641.0579 TRX |
0.0600 HUSD |
0.0597 HUSD |
0.0606 HUSD |
0.0607 HUSD |
2021-07-27 |
0.0587 HUSD |
2,546,320.8863 TRX |
0.0585 HUSD |
0.0571 HUSD |
0.0578 HUSD |
0.0591 HUSD |
2021-07-26 |
0.0611 HUSD |
5,484,342.0023 TRX |
0.0577 HUSD |
0.0577 HUSD |
0.0591 HUSD |
0.0587 HUSD |
2021-07-25 |
0.0571 HUSD |
1,463,541.8035 TRX |
0.0573 HUSD |
0.0558 HUSD |
0.0564 HUSD |
0.0571 HUSD |
2021-07-24 |
0.0565 HUSD |
2,013,172.8274 TRX |
0.0558 HUSD |
0.0558 HUSD |
0.0562 HUSD |
0.0568 HUSD |
2021-07-23 |
0.0548 HUSD |
1,986,634.8249 TRX |
0.0553 HUSD |
0.0538 HUSD |
0.0541 HUSD |
0.0559 HUSD |
2021-07-22 |
0.0540 HUSD |
2,290,444.3991 TRX |
0.0538 HUSD |
0.0530 HUSD |
0.0532 HUSD |
0.0544 HUSD |
2021-07-21 |
0.0526 HUSD |
4,309,419.4113 TRX |
0.0505 HUSD |
0.0498 HUSD |
0.0502 HUSD |
0.0528 HUSD |
2021-07-20 |
0.0509 HUSD |
4,359,738.6380 TRX |
0.0534 HUSD |
0.0491 HUSD |
0.0497 HUSD |
0.0509 HUSD |
2021-07-19 |
0.0546 HUSD |
2,464,337.5510 TRX |
0.0559 HUSD |
0.0534 HUSD |
0.0537 HUSD |
0.0537 HUSD |
2021-07-18 |
0.0564 HUSD |
2,596,583.3552 TRX |
0.0561 HUSD |
0.0553 HUSD |
0.0559 HUSD |
0.0558 HUSD |