Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.0829 USD |
9,148,096.2543 TRX |
0.0843 USD |
0.0803 USD |
0.0863 USD |
0.0810 USD |
| 2022-06-02 |
0.0833 USD |
13,236,243.3653 TRX |
0.0835 USD |
0.0811 USD |
0.0855 USD |
0.0841 USD |
| 2022-06-01 |
0.0874 USD |
28,058,648.4258 TRX |
0.0842 USD |
0.0821 USD |
0.0919 USD |
0.0834 USD |
| 2022-05-31 |
0.0810 USD |
10,842,704.3285 TRX |
0.0832 USD |
0.0793 USD |
0.0835 USD |
0.0819 USD |
| 2022-05-30 |
0.0826 USD |
8,238,771.5457 TRX |
0.0804 USD |
0.0801 USD |
0.0842 USD |
0.0835 USD |
| 2022-05-29 |
0.0806 USD |
5,484,606.9783 TRX |
0.0811 USD |
0.0780 USD |
0.0822 USD |
0.0803 USD |
| 2022-05-28 |
0.0811 USD |
6,517,321.5731 TRX |
0.0804 USD |
0.0790 USD |
0.0825 USD |
0.0809 USD |
| 2022-05-27 |
0.0804 USD |
17,020,754.9182 TRX |
0.0822 USD |
0.0784 USD |
0.0837 USD |
0.0802 USD |
| 2022-05-26 |
0.0824 USD |
22,819,967.7721 TRX |
0.0848 USD |
0.0786 USD |
0.0864 USD |
0.0821 USD |
| 2022-05-25 |
0.0839 USD |
34,314,847.2731 TRX |
0.0805 USD |
0.0799 USD |
0.0880 USD |
0.0849 USD |
| 2022-05-24 |
0.0805 USD |
16,398,456.4616 TRX |
0.0761 USD |
0.0759 USD |
0.0829 USD |
0.0804 USD |
| 2022-05-23 |
0.0801 USD |
33,303,437.1626 TRX |
0.0780 USD |
0.0758 USD |
0.0826 USD |
0.0809 USD |
| 2022-05-22 |
0.0758 USD |
4,951,369.8234 TRX |
0.0741 USD |
0.0736 USD |
0.0785 USD |
0.0784 USD |
| 2022-05-21 |
0.0737 USD |
4,562,915.1961 TRX |
0.0710 USD |
0.0704 USD |
0.0756 USD |
0.0741 USD |
| 2022-05-20 |
0.0733 USD |
8,223,501.8840 TRX |
0.0734 USD |
0.0699 USD |
0.0749 USD |
0.0717 USD |
| 2022-05-19 |
0.0718 USD |
10,427,496.4969 TRX |
0.0709 USD |
0.0700 USD |
0.0748 USD |
0.0738 USD |
| 2022-05-18 |
0.0710 USD |
3,744,550.6971 TRX |
0.0722 USD |
0.0694 USD |
0.0727 USD |
0.0715 USD |
| 2022-05-17 |
0.0714 USD |
6,474,641.7512 TRX |
0.0690 USD |
0.0688 USD |
0.0739 USD |
0.0724 USD |
| 2022-05-16 |
0.0690 USD |
8,732,248.9161 TRX |
0.0723 USD |
0.0670 USD |
0.0723 USD |
0.0697 USD |
| 2022-05-15 |
0.0706 USD |
20,037,653.7107 TRX |
0.0720 USD |
0.0677 USD |
0.0725 USD |
0.0721 USD |
| 2022-05-14 |
0.0732 USD |
7,206,201.0455 TRX |
0.0744 USD |
0.0705 USD |
0.0759 USD |
0.0716 USD |
| 2022-05-13 |
0.0721 USD |
17,170,424.4345 TRX |
0.0669 USD |
0.0663 USD |
0.0764 USD |
0.0751 USD |
| 2022-05-12 |
0.0713 USD |
62,368,562.1160 TRX |
0.0746 USD |
0.0654 USD |
0.0808 USD |
0.0676 USD |
| 2022-05-11 |
0.0723 USD |
124,161,606.3531 TRX |
0.0769 USD |
0.0615 USD |
0.0882 USD |
0.0743 USD |
| 2022-05-10 |
0.0770 USD |
55,403,112.5191 TRX |
0.0725 USD |
0.0712 USD |
0.0823 USD |
0.0768 USD |
| 2022-05-09 |
0.0790 USD |
79,525,502.5730 TRX |
0.0879 USD |
0.0720 USD |
0.0879 USD |
0.0755 USD |
| 2022-05-08 |
0.0858 USD |
63,792,965.0806 TRX |
0.0837 USD |
0.0803 USD |
0.0926 USD |
0.0866 USD |
| 2022-05-07 |
0.0843 USD |
68,831,458.7825 TRX |
0.0866 USD |
0.0805 USD |
0.0887 USD |
0.0818 USD |
| 2022-05-06 |
0.0815 USD |
43,133,187.7096 TRX |
0.0745 USD |
0.0727 USD |
0.0885 USD |
0.0875 USD |
| 2022-05-05 |
0.0812 USD |
52,894,588.2671 TRX |
0.0863 USD |
0.0717 USD |
0.0898 USD |
0.0739 USD |
| 2022-05-04 |
0.0781 USD |
49,514,915.5908 TRX |
0.0727 USD |
0.0700 USD |
0.0833 USD |
0.0829 USD |
| 2022-05-03 |
0.0713 USD |
29,083,781.2024 TRX |
0.0692 USD |
0.0682 USD |
0.0751 USD |
0.0708 USD |
| 2022-05-02 |
0.0686 USD |
31,498,524.8757 TRX |
0.0708 USD |
0.0646 USD |
0.0736 USD |
0.0675 USD |
| 2022-05-01 |
0.0678 USD |
17,094,667.7265 TRX |
0.0627 USD |
0.0617 USD |
0.0717 USD |
0.0710 USD |
| 2022-04-30 |
0.0638 USD |
4,033,036.5256 TRX |
0.0638 USD |
0.0620 USD |
0.0652 USD |
0.0642 USD |
| 2022-04-29 |
0.0661 USD |
18,223,853.3171 TRX |
0.0638 USD |
0.0628 USD |
0.0700 USD |
0.0631 USD |
| 2022-04-28 |
0.0635 USD |
3,556,789.0357 TRX |
0.0631 USD |
0.0625 USD |
0.0641 USD |
0.0637 USD |
| 2022-04-27 |
0.0629 USD |
3,894,922.6317 TRX |
0.0618 USD |
0.0618 USD |
0.0637 USD |
0.0631 USD |
| 2022-04-26 |
0.0639 USD |
4,578,644.5512 TRX |
0.0653 USD |
0.0617 USD |
0.0656 USD |
0.0627 USD |
| 2022-04-25 |
0.0639 USD |
7,871,839.0865 TRX |
0.0657 USD |
0.0618 USD |
0.0658 USD |
0.0653 USD |
| 2022-04-24 |
0.0661 USD |
8,811,255.6955 TRX |
0.0675 USD |
0.0647 USD |
0.0679 USD |
0.0663 USD |
| 2022-04-23 |
0.0679 USD |
5,415,484.4788 TRX |
0.0666 USD |
0.0665 USD |
0.0692 USD |
0.0684 USD |
| 2022-04-22 |
0.0682 USD |
15,697,353.0169 TRX |
0.0711 USD |
0.0664 USD |
0.0722 USD |
0.0668 USD |
| 2022-04-21 |
0.0711 USD |
44,586,157.4282 TRX |
0.0628 USD |
0.0625 USD |
0.0746 USD |
0.0734 USD |
| 2022-04-20 |
0.0628 USD |
4,811,855.5413 TRX |
0.0633 USD |
0.0618 USD |
0.0635 USD |
0.0628 USD |
| 2022-04-19 |
0.0623 USD |
3,020,601.9667 TRX |
0.0615 USD |
0.0612 USD |
0.0636 USD |
0.0633 USD |
| 2022-04-18 |
0.0602 USD |
4,957,707.1665 TRX |
0.0599 USD |
0.0590 USD |
0.0616 USD |
0.0615 USD |
| 2022-04-17 |
0.0619 USD |
1,530,376.8153 TRX |
0.0619 USD |
0.0612 USD |
0.0629 USD |
0.0612 USD |
| 2022-04-16 |
0.0619 USD |
1,950,963.6645 TRX |
0.0618 USD |
0.0610 USD |
0.0622 USD |
0.0621 USD |
| 2022-04-15 |
0.0613 USD |
2,864,968.8952 TRX |
0.0601 USD |
0.0599 USD |
0.0622 USD |
0.0618 USD |