Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.0627 USD |
3,461,697.3072 TRX |
0.0628 USD |
0.0617 USD |
0.0637 USD |
0.0624 USD |
| 2023-01-20 |
0.0611 USD |
1,752,172.0242 TRX |
0.0601 USD |
0.0599 USD |
0.0625 USD |
0.0625 USD |
| 2023-01-19 |
0.0596 USD |
1,117,437.7191 TRX |
0.0589 USD |
0.0588 USD |
0.0603 USD |
0.0600 USD |
| 2023-01-18 |
0.0611 USD |
9,466,419.2882 TRX |
0.0617 USD |
0.0589 USD |
0.0624 USD |
0.0589 USD |
| 2023-01-17 |
0.0621 USD |
2,453,215.6185 TRX |
0.0623 USD |
0.0613 USD |
0.0626 USD |
0.0619 USD |
| 2023-01-16 |
0.0623 USD |
3,908,909.8189 TRX |
0.0623 USD |
0.0613 USD |
0.0632 USD |
0.0625 USD |
| 2023-01-15 |
0.0619 USD |
2,913,261.9547 TRX |
0.0618 USD |
0.0607 USD |
0.0628 USD |
0.0624 USD |
| 2023-01-14 |
0.0631 USD |
12,773,441.7546 TRX |
0.0601 USD |
0.0601 USD |
0.0657 USD |
0.0620 USD |
| 2023-01-13 |
0.0579 USD |
5,146,126.0971 TRX |
0.0572 USD |
0.0569 USD |
0.0602 USD |
0.0595 USD |
| 2023-01-12 |
0.0564 USD |
5,126,655.4664 TRX |
0.0567 USD |
0.0556 USD |
0.0574 USD |
0.0570 USD |
| 2023-01-11 |
0.0552 USD |
2,902,729.2904 TRX |
0.0548 USD |
0.0547 USD |
0.0567 USD |
0.0567 USD |
| 2023-01-10 |
0.0545 USD |
2,351,013.0402 TRX |
0.0547 USD |
0.0539 USD |
0.0549 USD |
0.0547 USD |
| 2023-01-09 |
0.0553 USD |
6,106,274.1648 TRX |
0.0542 USD |
0.0537 USD |
0.0568 USD |
0.0547 USD |
| 2023-01-08 |
0.0527 USD |
1,793,252.6657 TRX |
0.0520 USD |
0.0513 USD |
0.0540 USD |
0.0537 USD |
| 2023-01-07 |
0.0519 USD |
2,343,683.8026 TRX |
0.0525 USD |
0.0514 USD |
0.0529 USD |
0.0518 USD |
| 2023-01-06 |
0.0513 USD |
24,261,224.7529 TRX |
0.0536 USD |
0.0497 USD |
0.0539 USD |
0.0524 USD |
| 2023-01-05 |
0.0543 USD |
3,841,927.3692 TRX |
0.0547 USD |
0.0534 USD |
0.0549 USD |
0.0537 USD |
| 2023-01-04 |
0.0549 USD |
16,914,617.5637 TRX |
0.0548 USD |
0.0543 USD |
0.0557 USD |
0.0547 USD |
| 2023-01-03 |
0.0553 USD |
2,020,726.9282 TRX |
0.0551 USD |
0.0550 USD |
0.0555 USD |
0.0551 USD |
| 2023-01-02 |
0.0551 USD |
1,583,908.4268 TRX |
0.0548 USD |
0.0544 USD |
0.0555 USD |
0.0552 USD |
| 2023-01-01 |
0.0546 USD |
1,585,071.4185 TRX |
0.0544 USD |
0.0544 USD |
0.0550 USD |
0.0548 USD |
| 2022-12-31 |
0.0547 USD |
2,952,491.5452 TRX |
0.0544 USD |
0.0544 USD |
0.0552 USD |
0.0545 USD |
| 2022-12-30 |
0.0540 USD |
3,585,081.9268 TRX |
0.0540 USD |
0.0536 USD |
0.0544 USD |
0.0544 USD |
| 2022-12-29 |
0.0540 USD |
4,422,973.1932 TRX |
0.0541 USD |
0.0532 USD |
0.0544 USD |
0.0540 USD |
| 2022-12-28 |
0.0541 USD |
1,986,927.8511 TRX |
0.0541 USD |
0.0533 USD |
0.0546 USD |
0.0540 USD |
| 2022-12-27 |
0.0541 USD |
3,590,817.8417 TRX |
0.0546 USD |
0.0536 USD |
0.0547 USD |
0.0539 USD |
| 2022-12-26 |
0.0546 USD |
2,629,418.0055 TRX |
0.0548 USD |
0.0542 USD |
0.0550 USD |
0.0545 USD |
| 2022-12-25 |
0.0546 USD |
1,359,891.4618 TRX |
0.0547 USD |
0.0542 USD |
0.0549 USD |
0.0547 USD |
| 2022-12-24 |
0.0544 USD |
1,148,399.2587 TRX |
0.0541 USD |
0.0540 USD |
0.0548 USD |
0.0547 USD |
| 2022-12-23 |
0.0547 USD |
2,612,958.4068 TRX |
0.0555 USD |
0.0541 USD |
0.0557 USD |
0.0542 USD |
| 2022-12-22 |
0.0550 USD |
2,581,845.0545 TRX |
0.0548 USD |
0.0546 USD |
0.0558 USD |
0.0556 USD |
| 2022-12-21 |
0.0550 USD |
1,766,251.1486 TRX |
0.0550 USD |
0.0545 USD |
0.0555 USD |
0.0548 USD |
| 2022-12-20 |
0.0542 USD |
14,057,945.4740 TRX |
0.0536 USD |
0.0536 USD |
0.0550 USD |
0.0550 USD |
| 2022-12-19 |
0.0537 USD |
2,466,026.2782 TRX |
0.0538 USD |
0.0532 USD |
0.0542 USD |
0.0537 USD |
| 2022-12-18 |
0.0538 USD |
3,572,282.8438 TRX |
0.0549 USD |
0.0533 USD |
0.0551 USD |
0.0537 USD |
| 2022-12-17 |
0.0535 USD |
3,948,209.0308 TRX |
0.0528 USD |
0.0519 USD |
0.0548 USD |
0.0547 USD |
| 2022-12-16 |
0.0545 USD |
7,455,918.6362 TRX |
0.0558 USD |
0.0526 USD |
0.0562 USD |
0.0527 USD |
| 2022-12-15 |
0.0557 USD |
3,008,613.4774 TRX |
0.0557 USD |
0.0551 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-14 |
0.0557 USD |
2,975,409.0039 TRX |
0.0545 USD |
0.0545 USD |
0.0576 USD |
0.0561 USD |
| 2022-12-13 |
0.0534 USD |
3,945,629.1543 TRX |
0.0535 USD |
0.0525 USD |
0.0545 USD |
0.0543 USD |
| 2022-12-12 |
0.0529 USD |
2,783,034.6466 TRX |
0.0539 USD |
0.0520 USD |
0.0540 USD |
0.0535 USD |
| 2022-12-11 |
0.0545 USD |
1,759,712.8044 TRX |
0.0548 USD |
0.0538 USD |
0.0550 USD |
0.0538 USD |
| 2022-12-10 |
0.0550 USD |
2,937,762.1141 TRX |
0.0548 USD |
0.0547 USD |
0.0558 USD |
0.0548 USD |
| 2022-12-09 |
0.0547 USD |
1,896,422.5329 TRX |
0.0546 USD |
0.0543 USD |
0.0551 USD |
0.0548 USD |
| 2022-12-08 |
0.0537 USD |
1,201,780.6254 TRX |
0.0531 USD |
0.0530 USD |
0.0544 USD |
0.0543 USD |
| 2022-12-07 |
0.0532 USD |
1,809,370.5393 TRX |
0.0537 USD |
0.0524 USD |
0.0537 USD |
0.0530 USD |
| 2022-12-06 |
0.0532 USD |
1,823,238.0929 TRX |
0.0534 USD |
0.0527 USD |
0.0535 USD |
0.0534 USD |
| 2022-12-05 |
0.0534 USD |
1,937,995.0432 TRX |
0.0531 USD |
0.0530 USD |
0.0537 USD |
0.0532 USD |
| 2022-12-04 |
0.0534 USD |
1,529,411.6308 TRX |
0.0536 USD |
0.0529 USD |
0.0541 USD |
0.0532 USD |
| 2022-12-03 |
0.0540 USD |
849,346.8586 TRX |
0.0546 USD |
0.0536 USD |
0.0546 USD |
0.0536 USD |