Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-05 |
0.0322 USD |
46,785,004.6269 TRX |
0.0356 USD |
0.0275 USD |
0.0367 USD |
0.0299 USD |
| 2020-09-04 |
0.0380 USD |
87,827,562.5562 TRX |
0.0401 USD |
0.0310 USD |
0.0453 USD |
0.0356 USD |
| 2020-09-03 |
0.0416 USD |
128,867,560.8647 TRX |
0.0345 USD |
0.0341 USD |
0.0499 USD |
0.0402 USD |
| 2020-09-02 |
0.0348 USD |
69,269,282.9020 TRX |
0.0348 USD |
0.0316 USD |
0.0387 USD |
0.0345 USD |
| 2020-09-01 |
0.0324 USD |
55,748,645.1148 TRX |
0.0293 USD |
0.0282 USD |
0.0360 USD |
0.0348 USD |
| 2020-08-31 |
0.0285 USD |
25,052,331.0786 TRX |
0.0269 USD |
0.0258 USD |
0.0298 USD |
0.0293 USD |
| 2020-08-30 |
0.0270 USD |
12,245,450.3091 TRX |
0.0250 USD |
0.0250 USD |
0.0282 USD |
0.0269 USD |
| 2020-08-29 |
0.0244 USD |
7,864,387.7318 TRX |
0.0239 USD |
0.0238 USD |
0.0252 USD |
0.0250 USD |
| 2020-08-28 |
0.0236 USD |
13,688,869.9295 TRX |
0.0230 USD |
0.0227 USD |
0.0243 USD |
0.0239 USD |
| 2020-08-27 |
0.0233 USD |
11,855,794.2108 TRX |
0.0237 USD |
0.0221 USD |
0.0244 USD |
0.0230 USD |
| 2020-08-26 |
0.0233 USD |
6,515,022.4195 TRX |
0.0230 USD |
0.0229 USD |
0.0239 USD |
0.0237 USD |
| 2020-08-25 |
0.0236 USD |
11,782,052.1190 TRX |
0.0251 USD |
0.0222 USD |
0.0254 USD |
0.0230 USD |
| 2020-08-24 |
0.0248 USD |
10,368,895.3654 TRX |
0.0244 USD |
0.0239 USD |
0.0256 USD |
0.0251 USD |
| 2020-08-23 |
0.0244 USD |
7,218,894.0050 TRX |
0.0251 USD |
0.0237 USD |
0.0252 USD |
0.0244 USD |
| 2020-08-22 |
0.0245 USD |
20,712,451.7820 TRX |
0.0242 USD |
0.0233 USD |
0.0254 USD |
0.0251 USD |
| 2020-08-21 |
0.0264 USD |
51,999,514.4510 TRX |
0.0276 USD |
0.0240 USD |
0.0277 USD |
0.0242 USD |
| 2020-08-20 |
0.0274 USD |
38,094,823.0817 TRX |
0.0263 USD |
0.0263 USD |
0.0279 USD |
0.0276 USD |
| 2020-08-19 |
0.0264 USD |
105,450,515.4739 TRX |
0.0288 USD |
0.0218 USD |
0.0289 USD |
0.0263 USD |
| 2020-08-18 |
0.0301 USD |
27,551,286.8143 TRX |
0.0304 USD |
0.0240 USD |
0.0326 USD |
0.0288 USD |
| 2020-08-17 |
0.0291 USD |
65,178,050.5442 TRX |
0.0282 USD |
0.0268 USD |
0.0314 USD |
0.0304 USD |
| 2020-08-16 |
0.0271 USD |
20,479,187.0361 TRX |
0.0252 USD |
0.0241 USD |
0.0290 USD |
0.0283 USD |
| 2020-08-15 |
0.0247 USD |
12,091,120.5118 TRX |
0.0248 USD |
0.0237 USD |
0.0257 USD |
0.0252 USD |
| 2020-08-14 |
0.0242 USD |
22,568,880.6616 TRX |
0.0223 USD |
0.0223 USD |
0.0258 USD |
0.0248 USD |
| 2020-08-13 |
0.0222 USD |
22,323,662.1924 TRX |
0.0202 USD |
0.0196 USD |
0.0230 USD |
0.0223 USD |
| 2020-08-12 |
0.0200 USD |
5,666,552.9424 TRX |
0.0201 USD |
0.0191 USD |
0.0204 USD |
0.0202 USD |
| 2020-08-11 |
0.0205 USD |
11,733,424.0957 TRX |
0.0215 USD |
0.0194 USD |
0.0215 USD |
0.0201 USD |
| 2020-08-10 |
0.0214 USD |
10,946,643.5693 TRX |
0.0204 USD |
0.0204 USD |
0.0218 USD |
0.0215 USD |
| 2020-08-09 |
0.0204 USD |
8,586,897.8016 TRX |
0.0203 USD |
0.0190 USD |
0.0208 USD |
0.0204 USD |
| 2020-08-08 |
0.0203 USD |
4,386,736.5622 TRX |
0.0199 USD |
0.0197 USD |
0.0206 USD |
0.0203 USD |
| 2020-08-07 |
0.0199 USD |
5,300,721.0041 TRX |
0.0203 USD |
0.0190 USD |
0.0210 USD |
0.0199 USD |
| 2020-08-06 |
0.0203 USD |
1,738,678.5334 TRX |
0.0203 USD |
0.0200 USD |
0.0206 USD |
0.0203 USD |
| 2020-08-05 |
0.0204 USD |
2,682,989.3073 TRX |
0.0205 USD |
0.0201 USD |
0.0207 USD |
0.0203 USD |
| 2020-08-04 |
0.0204 USD |
7,129,197.0551 TRX |
0.0200 USD |
0.0200 USD |
0.0207 USD |
0.0205 USD |
| 2020-08-03 |
0.0198 USD |
2,493,666.2681 TRX |
0.0192 USD |
0.0192 USD |
0.0201 USD |
0.0199 USD |
| 2020-08-02 |
0.0197 USD |
8,915,043.6993 TRX |
0.0205 USD |
0.0176 USD |
0.0212 USD |
0.0191 USD |
| 2020-08-01 |
0.0201 USD |
6,712,029.3235 TRX |
0.0196 USD |
0.0194 USD |
0.0208 USD |
0.0205 USD |
| 2020-07-31 |
0.0194 USD |
6,146,214.6573 TRX |
0.0193 USD |
0.0190 USD |
0.0198 USD |
0.0196 USD |
| 2020-07-30 |
0.0191 USD |
6,402,015.7400 TRX |
0.0192 USD |
0.0188 USD |
0.0194 USD |
0.0193 USD |
| 2020-07-29 |
0.0195 USD |
8,078,343.6386 TRX |
0.0192 USD |
0.0190 USD |
0.0200 USD |
0.0192 USD |
| 2020-07-28 |
0.0192 USD |
13,242,306.4437 TRX |
0.0188 USD |
0.0183 USD |
0.0197 USD |
0.0192 USD |
| 2020-07-27 |
0.0186 USD |
6,596,196.8394 TRX |
0.0186 USD |
0.0177 USD |
0.0191 USD |
0.0188 USD |
| 2020-07-26 |
0.0188 USD |
7,191,786.1680 TRX |
0.0188 USD |
0.0183 USD |
0.0194 USD |
0.0186 USD |
| 2020-07-25 |
0.0186 USD |
4,393,314.0011 TRX |
0.0180 USD |
0.0180 USD |
0.0189 USD |
0.0188 USD |
| 2020-07-24 |
0.0181 USD |
5,264,024.9199 TRX |
0.0179 USD |
0.0175 USD |
0.0183 USD |
0.0180 USD |
| 2020-07-23 |
0.0179 USD |
3,882,676.4982 TRX |
0.0180 USD |
0.0178 USD |
0.0181 USD |
0.0179 USD |
| 2020-07-22 |
0.0176 USD |
1,606,742.3230 TRX |
0.0176 USD |
0.0174 USD |
0.0180 USD |
0.0180 USD |
| 2020-07-21 |
0.0176 USD |
2,420,130.1979 TRX |
0.0172 USD |
0.0172 USD |
0.0177 USD |
0.0176 USD |
| 2020-07-20 |
0.0173 USD |
1,689,682.9584 TRX |
0.0175 USD |
0.0170 USD |
0.0176 USD |
0.0172 USD |
| 2020-07-19 |
0.0175 USD |
3,248,908.9693 TRX |
0.0174 USD |
0.0172 USD |
0.0176 USD |
0.0175 USD |
| 2020-07-18 |
0.0172 USD |
3,435,407.6423 TRX |
0.0172 USD |
0.0170 USD |
0.0174 USD |
0.0174 USD |