Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
0.2454 USD |
4,148,690.9325 TRX |
0.2458 USD |
0.2436 USD |
0.2476 USD |
0.2463 USD |
| 2025-05-06 |
0.2467 USD |
805,832.2613 TRX |
0.2482 USD |
0.2443 USD |
0.2484 USD |
0.2446 USD |
| 2025-05-05 |
0.2484 USD |
3,021,760.2055 TRX |
0.2470 USD |
0.2461 USD |
0.2505 USD |
0.2487 USD |
| 2025-05-04 |
0.2479 USD |
1,117,727.8159 TRX |
0.2454 USD |
0.2451 USD |
0.2490 USD |
0.2480 USD |
| 2025-05-03 |
0.2494 USD |
2,500,758.6490 TRX |
0.2481 USD |
0.2470 USD |
0.2502 USD |
0.2485 USD |
| 2025-05-02 |
0.2457 USD |
2,782,961.3049 TRX |
0.2445 USD |
0.2434 USD |
0.2475 USD |
0.2470 USD |
| 2025-05-01 |
0.2479 USD |
1,991,368.8992 TRX |
0.2464 USD |
0.2461 USD |
0.2496 USD |
0.2474 USD |
| 2025-04-30 |
0.2439 USD |
2,205,627.7009 TRX |
0.2439 USD |
0.2424 USD |
0.2456 USD |
0.2442 USD |
| 2025-04-29 |
0.2478 USD |
7,197,454.6122 TRX |
0.2484 USD |
0.2455 USD |
0.2501 USD |
0.2462 USD |
| 2025-04-28 |
0.2464 USD |
3,432,622.5203 TRX |
0.2454 USD |
0.2436 USD |
0.2484 USD |
0.2483 USD |
| 2025-04-27 |
0.2509 USD |
2,118,257.4271 TRX |
0.2521 USD |
0.2467 USD |
0.2542 USD |
0.2469 USD |
| 2025-04-26 |
0.2472 USD |
1,683,856.8911 TRX |
0.2421 USD |
0.2421 USD |
0.2523 USD |
0.2522 USD |
| 2025-04-25 |
0.2435 USD |
2,691,157.1660 TRX |
0.2455 USD |
0.2423 USD |
0.2458 USD |
0.2430 USD |
| 2025-04-24 |
0.2452 USD |
3,040,151.9682 TRX |
0.2464 USD |
0.2420 USD |
0.2475 USD |
0.2467 USD |
| 2025-04-23 |
0.2464 USD |
4,937,002.9265 TRX |
0.2484 USD |
0.2436 USD |
0.2494 USD |
0.2456 USD |
| 2025-04-22 |
0.2463 USD |
5,313,219.2407 TRX |
0.2465 USD |
0.2438 USD |
0.2490 USD |
0.2473 USD |
| 2025-04-21 |
0.2442 USD |
3,579,663.6485 TRX |
0.2437 USD |
0.2411 USD |
0.2470 USD |
0.2450 USD |
| 2025-04-20 |
0.2440 USD |
1,674,415.9550 TRX |
0.2439 USD |
0.2413 USD |
0.2468 USD |
0.2453 USD |
| 2025-04-19 |
0.2416 USD |
1,338,112.9234 TRX |
0.2398 USD |
0.2398 USD |
0.2438 USD |
0.2411 USD |
| 2025-04-18 |
0.2453 USD |
696,317.2676 TRX |
0.2477 USD |
0.2428 USD |
0.2479 USD |
0.2433 USD |
| 2025-04-17 |
0.2469 USD |
5,674,009.0471 TRX |
0.2475 USD |
0.2440 USD |
0.2505 USD |
0.2480 USD |
| 2025-04-16 |
0.2526 USD |
4,164,419.2876 TRX |
0.2503 USD |
0.2487 USD |
0.2551 USD |
0.2495 USD |
| 2025-04-15 |
0.2504 USD |
2,809,537.7492 TRX |
0.2521 USD |
0.2471 USD |
0.2538 USD |
0.2506 USD |
| 2025-04-14 |
0.2558 USD |
3,574,670.5656 TRX |
0.2546 USD |
0.2527 USD |
0.2596 USD |
0.2534 USD |
| 2025-04-13 |
0.2486 USD |
1,385,868.9790 TRX |
0.2461 USD |
0.2457 USD |
0.2532 USD |
0.2528 USD |
| 2025-04-12 |
0.2469 USD |
2,682,011.3457 TRX |
0.2429 USD |
0.2404 USD |
0.2505 USD |
0.2466 USD |
| 2025-04-11 |
0.2371 USD |
2,032,092.4008 TRX |
0.2361 USD |
0.2345 USD |
0.2386 USD |
0.2386 USD |
| 2025-04-10 |
0.2380 USD |
5,264,198.3947 TRX |
0.2384 USD |
0.2344 USD |
0.2436 USD |
0.2367 USD |
| 2025-04-09 |
0.2330 USD |
6,333,268.5636 TRX |
0.2305 USD |
0.2262 USD |
0.2382 USD |
0.2378 USD |
| 2025-04-08 |
0.2335 USD |
1,982,529.1963 TRX |
0.2285 USD |
0.2284 USD |
0.2367 USD |
0.2345 USD |
| 2025-04-07 |
0.2259 USD |
5,403,740.4932 TRX |
0.2298 USD |
0.2207 USD |
0.2321 USD |
0.2273 USD |
| 2025-04-06 |
0.2362 USD |
2,444,630.7779 TRX |
0.2371 USD |
0.2330 USD |
0.2399 USD |
0.2335 USD |
| 2025-04-05 |
0.2372 USD |
1,217,074.1438 TRX |
0.2389 USD |
0.2357 USD |
0.2391 USD |
0.2377 USD |
| 2025-04-04 |
0.2396 USD |
4,325,076.4935 TRX |
0.2381 USD |
0.2366 USD |
0.2418 USD |
0.2401 USD |
| 2025-04-03 |
0.2337 USD |
2,781,358.3919 TRX |
0.2338 USD |
0.2305 USD |
0.2384 USD |
0.2370 USD |
| 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 |