Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.1179 USD |
6,464,478.5720 TRX |
0.1173 USD |
0.1165 USD |
0.1197 USD |
0.1197 USD |
| 2024-04-25 |
0.1159 USD |
7,417,558.1711 TRX |
0.1132 USD |
0.1132 USD |
0.1174 USD |
0.1170 USD |
| 2024-04-24 |
0.1135 USD |
2,127,231.2223 TRX |
0.1133 USD |
0.1125 USD |
0.1142 USD |
0.1137 USD |
| 2024-04-23 |
0.1125 USD |
2,332,383.6769 TRX |
0.1122 USD |
0.1114 USD |
0.1137 USD |
0.1133 USD |
| 2024-04-22 |
0.1114 USD |
2,591,654.6607 TRX |
0.1114 USD |
0.1105 USD |
0.1125 USD |
0.1123 USD |
| 2024-04-21 |
0.1110 USD |
2,336,013.0852 TRX |
0.1111 USD |
0.1103 USD |
0.1115 USD |
0.1114 USD |
| 2024-04-20 |
0.1099 USD |
2,034,436.8367 TRX |
0.1099 USD |
0.1089 USD |
0.1112 USD |
0.1109 USD |
| 2024-04-19 |
0.1087 USD |
5,078,746.7128 TRX |
0.1093 USD |
0.1049 USD |
0.1106 USD |
0.1099 USD |
| 2024-04-18 |
0.1090 USD |
4,141,056.2112 TRX |
0.1096 USD |
0.1076 USD |
0.1101 USD |
0.1094 USD |
| 2024-04-17 |
0.1111 USD |
7,370,617.8566 TRX |
0.1119 USD |
0.1089 USD |
0.1131 USD |
0.1102 USD |
| 2024-04-16 |
0.1105 USD |
3,634,623.2853 TRX |
0.1115 USD |
0.1090 USD |
0.1117 USD |
0.1115 USD |
| 2024-04-15 |
0.1126 USD |
4,394,807.5149 TRX |
0.1125 USD |
0.1102 USD |
0.1154 USD |
0.1112 USD |
| 2024-04-14 |
0.1105 USD |
2,088,543.9097 TRX |
0.1103 USD |
0.1092 USD |
0.1119 USD |
0.1119 USD |
| 2024-04-13 |
0.1104 USD |
13,486,889.3890 TRX |
0.1149 USD |
0.1072 USD |
0.1154 USD |
0.1097 USD |
| 2024-04-12 |
0.1169 USD |
7,479,066.5650 TRX |
0.1204 USD |
0.1134 USD |
0.1223 USD |
0.1145 USD |
| 2024-04-11 |
0.1197 USD |
2,670,224.4859 TRX |
0.1191 USD |
0.1189 USD |
0.1204 USD |
0.1204 USD |
| 2024-04-10 |
0.1208 USD |
18,001,627.1310 TRX |
0.1210 USD |
0.1179 USD |
0.1239 USD |
0.1192 USD |
| 2024-04-09 |
0.1218 USD |
3,867,622.1394 TRX |
0.1230 USD |
0.1203 USD |
0.1231 USD |
0.1212 USD |
| 2024-04-08 |
0.1224 USD |
3,295,545.2216 TRX |
0.1205 USD |
0.1205 USD |
0.1234 USD |
0.1230 USD |
| 2024-04-07 |
0.1204 USD |
1,443,036.4262 TRX |
0.1197 USD |
0.1197 USD |
0.1210 USD |
0.1202 USD |
| 2024-04-06 |
0.1188 USD |
2,524,915.9974 TRX |
0.1179 USD |
0.1178 USD |
0.1197 USD |
0.1197 USD |
| 2024-04-05 |
0.1182 USD |
2,532,516.3048 TRX |
0.1193 USD |
0.1173 USD |
0.1195 USD |
0.1180 USD |
| 2024-04-04 |
0.1186 USD |
3,269,439.6467 TRX |
0.1171 USD |
0.1169 USD |
0.1196 USD |
0.1190 USD |
| 2024-04-03 |
0.1174 USD |
6,860,001.4679 TRX |
0.1166 USD |
0.1158 USD |
0.1185 USD |
0.1173 USD |
| 2024-04-02 |
0.1163 USD |
13,948,337.3664 TRX |
0.1206 USD |
0.1154 USD |
0.1206 USD |
0.1166 USD |
| 2024-04-01 |
0.1211 USD |
3,123,866.9200 TRX |
0.1229 USD |
0.1199 USD |
0.1232 USD |
0.1206 USD |
| 2024-03-31 |
0.1229 USD |
2,491,707.7611 TRX |
0.1226 USD |
0.1221 USD |
0.1234 USD |
0.1229 USD |
| 2024-03-30 |
0.1214 USD |
3,141,320.7237 TRX |
0.1200 USD |
0.1200 USD |
0.1229 USD |
0.1229 USD |
| 2024-03-29 |
0.1203 USD |
3,338,173.7159 TRX |
0.1204 USD |
0.1194 USD |
0.1215 USD |
0.1199 USD |
| 2024-03-28 |
0.1199 USD |
4,082,802.7752 TRX |
0.1193 USD |
0.1187 USD |
0.1207 USD |
0.1203 USD |
| 2024-03-27 |
0.1196 USD |
5,377,959.4633 TRX |
0.1208 USD |
0.1189 USD |
0.1214 USD |
0.1193 USD |
| 2024-03-26 |
0.1213 USD |
4,649,344.5655 TRX |
0.1204 USD |
0.1204 USD |
0.1225 USD |
0.1208 USD |
| 2024-03-25 |
0.1196 USD |
2,857,114.4788 TRX |
0.1202 USD |
0.1173 USD |
0.1211 USD |
0.1211 USD |
| 2024-03-24 |
0.1194 USD |
2,270,794.2901 TRX |
0.1182 USD |
0.1165 USD |
0.1205 USD |
0.1203 USD |
| 2024-03-23 |
0.1184 USD |
2,345,039.5018 TRX |
0.1174 USD |
0.1163 USD |
0.1198 USD |
0.1186 USD |
| 2024-03-22 |
0.1182 USD |
3,035,866.8249 TRX |
0.1211 USD |
0.1151 USD |
0.1216 USD |
0.1154 USD |
| 2024-03-21 |
0.1216 USD |
5,256,165.9568 TRX |
0.1208 USD |
0.1204 USD |
0.1222 USD |
0.1210 USD |
| 2024-03-20 |
0.1158 USD |
7,753,325.6792 TRX |
0.1128 USD |
0.1103 USD |
0.1211 USD |
0.1209 USD |
| 2024-03-19 |
0.1187 USD |
12,154,165.3504 TRX |
0.1241 USD |
0.1123 USD |
0.1244 USD |
0.1124 USD |
| 2024-03-18 |
0.1243 USD |
4,743,290.0524 TRX |
0.1261 USD |
0.1227 USD |
0.1267 USD |
0.1240 USD |
| 2024-03-17 |
0.1251 USD |
2,798,618.3765 TRX |
0.1251 USD |
0.1240 USD |
0.1262 USD |
0.1260 USD |
| 2024-03-16 |
0.1261 USD |
5,986,994.2263 TRX |
0.1264 USD |
0.1247 USD |
0.1274 USD |
0.1248 USD |
| 2024-03-15 |
0.1262 USD |
10,278,608.5066 TRX |
0.1291 USD |
0.1249 USD |
0.1294 USD |
0.1262 USD |
| 2024-03-14 |
0.1295 USD |
8,547,465.5519 TRX |
0.1320 USD |
0.1275 USD |
0.1320 USD |
0.1289 USD |
| 2024-03-13 |
0.1318 USD |
7,392,328.8901 TRX |
0.1314 USD |
0.1311 USD |
0.1324 USD |
0.1320 USD |
| 2024-03-12 |
0.1318 USD |
8,185,735.7033 TRX |
0.1337 USD |
0.1306 USD |
0.1341 USD |
0.1315 USD |
| 2024-03-11 |
0.1329 USD |
10,657,952.6794 TRX |
0.1339 USD |
0.1318 USD |
0.1343 USD |
0.1336 USD |
| 2024-03-10 |
0.1353 USD |
6,287,725.4841 TRX |
0.1361 USD |
0.1339 USD |
0.1363 USD |
0.1339 USD |
| 2024-03-09 |
0.1364 USD |
3,881,953.3505 TRX |
0.1369 USD |
0.1358 USD |
0.1374 USD |
0.1362 USD |
| 2024-03-08 |
0.1371 USD |
8,024,901.7572 TRX |
0.1374 USD |
0.1360 USD |
0.1378 USD |
0.1369 USD |