Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2865 USD |
1,361,645.6443 TRX |
0.2863 USD |
0.2841 USD |
0.2880 USD |
0.2842 USD |
| 2025-12-04 |
0.2823 USD |
3,890,522.9960 TRX |
0.2805 USD |
0.2793 USD |
0.2858 USD |
0.2851 USD |
| 2025-12-03 |
0.2802 USD |
2,410,662.0791 TRX |
0.2812 USD |
0.2780 USD |
0.2815 USD |
0.2791 USD |
| 2025-12-02 |
0.2772 USD |
478,109.6801 TRX |
0.2769 USD |
0.2765 USD |
0.2781 USD |
0.2768 USD |
| 2025-12-01 |
0.2776 USD |
2,551,755.5577 TRX |
0.2817 USD |
0.2759 USD |
0.2817 USD |
0.2773 USD |
| 2025-11-30 |
0.2804 USD |
739,563.6375 TRX |
0.2808 USD |
0.2795 USD |
0.2817 USD |
0.2811 USD |
| 2025-11-29 |
0.2815 USD |
1,161,020.2788 TRX |
0.2810 USD |
0.2803 USD |
0.2819 USD |
0.2817 USD |
| 2025-11-28 |
0.2804 USD |
1,259,690.0602 TRX |
0.2804 USD |
0.2796 USD |
0.2816 USD |
0.2807 USD |
| 2025-11-27 |
0.2773 USD |
1,010,911.5721 TRX |
0.2762 USD |
0.2759 USD |
0.2780 USD |
0.2780 USD |
| 2025-11-26 |
0.2756 USD |
1,809,204.4135 TRX |
0.2744 USD |
0.2740 USD |
0.2771 USD |
0.2767 USD |
| 2025-11-25 |
0.2723 USD |
1,531,111.7389 TRX |
0.2747 USD |
0.2708 USD |
0.2748 USD |
0.2736 USD |
| 2025-11-24 |
0.2761 USD |
1,137,881.1514 TRX |
0.2749 USD |
0.2745 USD |
0.2774 USD |
0.2763 USD |
| 2025-11-23 |
0.2749 USD |
1,357,904.6724 TRX |
0.2741 USD |
0.2738 USD |
0.2755 USD |
0.2750 USD |
| 2025-11-22 |
0.2747 USD |
1,526,600.0025 TRX |
0.2764 USD |
0.2728 USD |
0.2771 USD |
0.2741 USD |
| 2025-11-21 |
0.2769 USD |
11,397,548.9944 TRX |
0.2802 USD |
0.2735 USD |
0.2817 USD |
0.2757 USD |
| 2025-11-20 |
0.2868 USD |
994,567.8335 TRX |
0.2867 USD |
0.2856 USD |
0.2878 USD |
0.2857 USD |
| 2025-11-19 |
0.2856 USD |
6,653,752.6063 TRX |
0.2901 USD |
0.2800 USD |
0.2902 USD |
0.2866 USD |
| 2025-11-18 |
0.2903 USD |
4,082,429.3935 TRX |
0.2914 USD |
0.2864 USD |
0.2931 USD |
0.2924 USD |
| 2025-11-17 |
0.2923 USD |
351,104.3419 TRX |
0.2920 USD |
0.2910 USD |
0.2935 USD |
0.2932 USD |
| 2025-11-16 |
0.2944 USD |
2,851,805.7699 TRX |
0.2946 USD |
0.2894 USD |
0.2989 USD |
0.2921 USD |
| 2025-11-15 |
0.2930 USD |
833,301.3921 TRX |
0.2923 USD |
0.2909 USD |
0.2946 USD |
0.2930 USD |
| 2025-11-14 |
0.2911 USD |
1,540,539.1030 TRX |
0.2930 USD |
0.2882 USD |
0.2938 USD |
0.2897 USD |
| 2025-11-13 |
0.2955 USD |
2,431,775.7344 TRX |
0.2946 USD |
0.2900 USD |
0.2995 USD |
0.2911 USD |
| 2025-11-12 |
0.2991 USD |
510,552.4969 TRX |
0.2966 USD |
0.2964 USD |
0.3007 USD |
0.2999 USD |
| 2025-11-11 |
0.2973 USD |
1,257,421.7267 TRX |
0.2964 USD |
0.2962 USD |
0.2996 USD |
0.2987 USD |
| 2025-11-10 |
0.2934 USD |
1,880,204.8687 TRX |
0.2905 USD |
0.2901 USD |
0.2956 USD |
0.2943 USD |
| 2025-11-09 |
0.2906 USD |
1,031,072.0935 TRX |
0.2915 USD |
0.2889 USD |
0.2920 USD |
0.2912 USD |
| 2025-11-08 |
0.2920 USD |
723,043.4355 TRX |
0.2921 USD |
0.2902 USD |
0.2945 USD |
0.2916 USD |
| 2025-11-07 |
0.2867 USD |
3,430,334.3655 TRX |
0.2838 USD |
0.2830 USD |
0.2940 USD |
0.2921 USD |
| 2025-11-06 |
0.2856 USD |
1,504,597.1558 TRX |
0.2889 USD |
0.2819 USD |
0.2894 USD |
0.2835 USD |
| 2025-11-05 |
0.2851 USD |
1,677,812.6196 TRX |
0.2855 USD |
0.2807 USD |
0.2868 USD |
0.2854 USD |
| 2025-11-04 |
0.2810 USD |
3,772,255.4762 TRX |
0.2813 USD |
0.2763 USD |
0.2852 USD |
0.2811 USD |
| 2025-11-03 |
0.2945 USD |
1,399,703.4878 TRX |
0.2981 USD |
0.2926 USD |
0.2984 USD |
0.2951 USD |
| 2025-11-02 |
0.2961 USD |
918,915.0602 TRX |
0.2971 USD |
0.2951 USD |
0.2985 USD |
0.2985 USD |
| 2025-11-01 |
0.2961 USD |
713,686.3834 TRX |
0.2962 USD |
0.2948 USD |
0.2974 USD |
0.2974 USD |
| 2025-10-31 |
0.2942 USD |
308,603.4352 TRX |
0.2925 USD |
0.2924 USD |
0.2959 USD |
0.2958 USD |
| 2025-10-30 |
0.2931 USD |
2,105,965.5391 TRX |
0.2960 USD |
0.2883 USD |
0.2982 USD |
0.2919 USD |
| 2025-10-29 |
0.2970 USD |
1,147,992.9453 TRX |
0.2955 USD |
0.2947 USD |
0.2984 USD |
0.2966 USD |
| 2025-10-28 |
0.2981 USD |
2,019,071.0955 TRX |
0.2983 USD |
0.2952 USD |
0.2998 USD |
0.2989 USD |
| 2025-10-27 |
0.3010 USD |
1,575,609.2628 TRX |
0.3003 USD |
0.3000 USD |
0.3022 USD |
0.3000 USD |
| 2025-10-26 |
0.2965 USD |
889,984.8571 TRX |
0.2972 USD |
0.2943 USD |
0.2983 USD |
0.2972 USD |
| 2025-10-25 |
0.2984 USD |
5,347,285.3191 TRX |
0.3039 USD |
0.2942 USD |
0.3040 USD |
0.2981 USD |
| 2025-10-24 |
0.3100 USD |
3,209,805.3215 TRX |
0.3140 USD |
0.3039 USD |
0.3150 USD |
0.3047 USD |
| 2025-10-23 |
0.3222 USD |
450,617.1557 TRX |
0.3227 USD |
0.3219 USD |
0.3236 USD |
0.3227 USD |
| 2025-10-22 |
0.3217 USD |
1,111,782.7885 TRX |
0.3219 USD |
0.3176 USD |
0.3249 USD |
0.3210 USD |
| 2025-10-21 |
0.3229 USD |
2,603,112.9443 TRX |
0.3225 USD |
0.3174 USD |
0.3253 USD |
0.3241 USD |
| 2025-10-20 |
0.3212 USD |
495,156.9366 TRX |
0.3203 USD |
0.3181 USD |
0.3234 USD |
0.3231 USD |
| 2025-10-19 |
0.3136 USD |
162,236.4748 TRX |
0.3130 USD |
0.3125 USD |
0.3154 USD |
0.3136 USD |
| 2025-10-18 |
0.3130 USD |
1,388,084.7998 TRX |
0.3090 USD |
0.3088 USD |
0.3148 USD |
0.3131 USD |
| 2025-10-17 |
0.3092 USD |
5,027,010.5268 TRX |
0.3162 USD |
0.3046 USD |
0.3178 USD |
0.3092 USD |