Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.2376 USD |
2,078,184.2920 TRX |
0.2377 USD |
0.2349 USD |
0.2399 USD |
0.2388 USD |
| 2025-04-01 |
0.2355 USD |
3,150,337.0971 TRX |
0.2387 USD |
0.2333 USD |
0.2391 USD |
0.2366 USD |
| 2025-03-31 |
0.2329 USD |
1,238,698.4295 TRX |
0.2318 USD |
0.2310 USD |
0.2344 USD |
0.2342 USD |
| 2025-03-30 |
0.2307 USD |
1,838,343.4216 TRX |
0.2315 USD |
0.2295 USD |
0.2327 USD |
0.2323 USD |
| 2025-03-29 |
0.2338 USD |
2,585,117.1315 TRX |
0.2323 USD |
0.2317 USD |
0.2356 USD |
0.2325 USD |
| 2025-03-28 |
0.2315 USD |
2,013,326.6584 TRX |
0.2349 USD |
0.2291 USD |
0.2349 USD |
0.2335 USD |
| 2025-03-27 |
0.2324 USD |
989,249.8977 TRX |
0.2314 USD |
0.2308 USD |
0.2343 USD |
0.2337 USD |
| 2025-03-26 |
0.2287 USD |
2,462,451.5430 TRX |
0.2273 USD |
0.2268 USD |
0.2312 USD |
0.2283 USD |
| 2025-03-25 |
0.2272 USD |
2,838,832.8386 TRX |
0.2281 USD |
0.2260 USD |
0.2291 USD |
0.2285 USD |
| 2025-03-24 |
0.2285 USD |
5,758,609.6302 TRX |
0.2300 USD |
0.2253 USD |
0.2300 USD |
0.2292 USD |
| 2025-03-23 |
0.2390 USD |
586,948.0242 TRX |
0.2371 USD |
0.2371 USD |
0.2408 USD |
0.2383 USD |
| 2025-03-22 |
0.2356 USD |
1,322,946.3039 TRX |
0.2335 USD |
0.2327 USD |
0.2384 USD |
0.2376 USD |
| 2025-03-21 |
0.2349 USD |
3,166,247.4216 TRX |
0.2336 USD |
0.2305 USD |
0.2375 USD |
0.2335 USD |
| 2025-03-20 |
0.2315 USD |
3,306,816.0430 TRX |
0.2310 USD |
0.2285 USD |
0.2359 USD |
0.2359 USD |
| 2025-03-19 |
0.2336 USD |
12,279,057.0562 TRX |
0.2370 USD |
0.2289 USD |
0.2434 USD |
0.2309 USD |
| 2025-03-18 |
0.2256 USD |
6,399,277.0622 TRX |
0.2207 USD |
0.2201 USD |
0.2381 USD |
0.2381 USD |
| 2025-03-17 |
0.2176 USD |
6,864,709.5617 TRX |
0.2120 USD |
0.2112 USD |
0.2222 USD |
0.2200 USD |
| 2025-03-16 |
0.2155 USD |
7,712,410.5047 TRX |
0.2216 USD |
0.2125 USD |
0.2217 USD |
0.2158 USD |
| 2025-03-15 |
0.2223 USD |
2,046,379.5341 TRX |
0.2225 USD |
0.2203 USD |
0.2250 USD |
0.2222 USD |
| 2025-03-14 |
0.2222 USD |
5,534,037.4222 TRX |
0.2252 USD |
0.2204 USD |
0.2261 USD |
0.2213 USD |
| 2025-03-13 |
0.2248 USD |
2,191,463.0360 TRX |
0.2229 USD |
0.2223 USD |
0.2266 USD |
0.2242 USD |
| 2025-03-12 |
0.2221 USD |
3,131,169.5514 TRX |
0.2244 USD |
0.2200 USD |
0.2261 USD |
0.2230 USD |
| 2025-03-11 |
0.2270 USD |
4,499,447.0967 TRX |
0.2290 USD |
0.2225 USD |
0.2320 USD |
0.2257 USD |
| 2025-03-10 |
0.2333 USD |
2,488,491.7390 TRX |
0.2319 USD |
0.2298 USD |
0.2379 USD |
0.2337 USD |
| 2025-03-09 |
0.2405 USD |
2,007,190.2914 TRX |
0.2436 USD |
0.2341 USD |
0.2439 USD |
0.2366 USD |
| 2025-03-08 |
0.2470 USD |
3,863,993.7618 TRX |
0.2436 USD |
0.2436 USD |
0.2509 USD |
0.2445 USD |
| 2025-03-07 |
0.2438 USD |
5,400,655.6503 TRX |
0.2400 USD |
0.2350 USD |
0.2472 USD |
0.2458 USD |
| 2025-03-06 |
0.2437 USD |
3,361,556.7856 TRX |
0.2436 USD |
0.2403 USD |
0.2468 USD |
0.2404 USD |
| 2025-03-05 |
0.2436 USD |
3,902,802.7055 TRX |
0.2423 USD |
0.2407 USD |
0.2449 USD |
0.2437 USD |
| 2025-03-04 |
0.2332 USD |
2,710,296.5286 TRX |
0.2307 USD |
0.2268 USD |
0.2382 USD |
0.2360 USD |
| 2025-03-03 |
0.2387 USD |
6,060,095.3140 TRX |
0.2440 USD |
0.2263 USD |
0.2455 USD |
0.2284 USD |
| 2025-03-02 |
0.2407 USD |
3,746,339.1221 TRX |
0.2341 USD |
0.2322 USD |
0.2475 USD |
0.2449 USD |
| 2025-03-01 |
0.2314 USD |
2,582,750.4711 TRX |
0.2333 USD |
0.2284 USD |
0.2372 USD |
0.2316 USD |
| 2025-02-28 |
0.2248 USD |
3,821,251.6383 TRX |
0.2283 USD |
0.2168 USD |
0.2308 USD |
0.2303 USD |
| 2025-02-27 |
0.2282 USD |
763,032.8934 TRX |
0.2268 USD |
0.2253 USD |
0.2296 USD |
0.2295 USD |
| 2025-02-26 |
0.2266 USD |
3,036,856.4374 TRX |
0.2305 USD |
0.2224 USD |
0.2315 USD |
0.2255 USD |
| 2025-02-25 |
0.2311 USD |
8,585,804.7979 TRX |
0.2397 USD |
0.2251 USD |
0.2439 USD |
0.2310 USD |
| 2025-02-24 |
0.2458 USD |
2,110,702.0053 TRX |
0.2460 USD |
0.2418 USD |
0.2490 USD |
0.2470 USD |
| 2025-02-23 |
0.2431 USD |
1,516,422.6095 TRX |
0.2393 USD |
0.2380 USD |
0.2458 USD |
0.2453 USD |
| 2025-02-22 |
0.2370 USD |
2,531,722.4860 TRX |
0.2375 USD |
0.2346 USD |
0.2397 USD |
0.2368 USD |
| 2025-02-21 |
0.2430 USD |
5,435,280.3675 TRX |
0.2464 USD |
0.2353 USD |
0.2505 USD |
0.2366 USD |
| 2025-02-20 |
0.2438 USD |
4,255,202.9731 TRX |
0.2423 USD |
0.2378 USD |
0.2479 USD |
0.2478 USD |
| 2025-02-19 |
0.2427 USD |
2,359,238.3747 TRX |
0.2393 USD |
0.2393 USD |
0.2440 USD |
0.2424 USD |
| 2025-02-18 |
0.2364 USD |
2,993,137.5531 TRX |
0.2385 USD |
0.2324 USD |
0.2412 USD |
0.2355 USD |
| 2025-02-17 |
0.2432 USD |
3,235,265.7416 TRX |
0.2424 USD |
0.2384 USD |
0.2475 USD |
0.2384 USD |
| 2025-02-16 |
0.2398 USD |
1,100,712.4453 TRX |
0.2375 USD |
0.2354 USD |
0.2435 USD |
0.2426 USD |
| 2025-02-15 |
0.2346 USD |
1,582,723.8092 TRX |
0.2317 USD |
0.2304 USD |
0.2380 USD |
0.2373 USD |
| 2025-02-14 |
0.2322 USD |
2,886,592.1766 TRX |
0.2340 USD |
0.2300 USD |
0.2367 USD |
0.2317 USD |
| 2025-02-13 |
0.2363 USD |
5,276,038.8252 TRX |
0.2433 USD |
0.2338 USD |
0.2442 USD |
0.2361 USD |
| 2025-02-12 |
0.2429 USD |
4,278,609.2536 TRX |
0.2408 USD |
0.2358 USD |
0.2455 USD |
0.2433 USD |