Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.0982 USD |
8,401,892.9121 TRX |
0.0965 USD |
0.0959 USD |
0.1007 USD |
0.0967 USD |
| 2021-11-30 |
0.0977 USD |
12,345,763.0557 TRX |
0.0967 USD |
0.0951 USD |
0.1000 USD |
0.0969 USD |
| 2021-11-29 |
0.0956 USD |
10,274,569.5180 TRX |
0.0955 USD |
0.0945 USD |
0.0973 USD |
0.0966 USD |
| 2021-11-28 |
0.0912 USD |
5,970,559.1537 TRX |
0.0934 USD |
0.0896 USD |
0.0945 USD |
0.0941 USD |
| 2021-11-27 |
0.0940 USD |
6,723,606.7217 TRX |
0.0923 USD |
0.0919 USD |
0.0954 USD |
0.0939 USD |
| 2021-11-26 |
0.0934 USD |
18,268,815.7259 TRX |
0.1002 USD |
0.0904 USD |
0.1014 USD |
0.0929 USD |
| 2021-11-25 |
0.0998 USD |
9,196,270.1728 TRX |
0.0979 USD |
0.0972 USD |
0.1011 USD |
0.0997 USD |
| 2021-11-24 |
0.0986 USD |
26,622,362.2637 TRX |
0.1030 USD |
0.0962 USD |
0.1037 USD |
0.0971 USD |
| 2021-11-23 |
0.1027 USD |
9,220,699.6076 TRX |
0.1016 USD |
0.1011 USD |
0.1034 USD |
0.1032 USD |
| 2021-11-22 |
0.1027 USD |
13,341,353.6400 TRX |
0.1066 USD |
0.1011 USD |
0.1072 USD |
0.1017 USD |
| 2021-11-21 |
0.1071 USD |
8,786,186.7028 TRX |
0.1053 USD |
0.1046 USD |
0.1097 USD |
0.1080 USD |
| 2021-11-20 |
0.1043 USD |
6,756,815.7629 TRX |
0.1040 USD |
0.1017 USD |
0.1057 USD |
0.1053 USD |
| 2021-11-19 |
0.1026 USD |
13,128,616.4000 TRX |
0.1006 USD |
0.0980 USD |
0.1057 USD |
0.1042 USD |
| 2021-11-18 |
0.1047 USD |
15,939,251.5684 TRX |
0.1112 USD |
0.0997 USD |
0.1126 USD |
0.1003 USD |
| 2021-11-17 |
0.1101 USD |
11,583,627.6873 TRX |
0.1098 USD |
0.1069 USD |
0.1138 USD |
0.1105 USD |
| 2021-11-16 |
0.1126 USD |
28,581,616.6802 TRX |
0.1233 USD |
0.1055 USD |
0.1233 USD |
0.1100 USD |
| 2021-11-15 |
0.1239 USD |
41,047,814.7472 TRX |
0.1171 USD |
0.1158 USD |
0.1293 USD |
0.1237 USD |
| 2021-11-14 |
0.1138 USD |
23,070,364.0169 TRX |
0.1126 USD |
0.1106 USD |
0.1172 USD |
0.1167 USD |
| 2021-11-13 |
0.1116 USD |
9,874,698.9725 TRX |
0.1081 USD |
0.1075 USD |
0.1140 USD |
0.1129 USD |
| 2021-11-12 |
0.1081 USD |
9,250,428.6687 TRX |
0.1089 USD |
0.1048 USD |
0.1107 USD |
0.1079 USD |
| 2021-11-11 |
0.1085 USD |
11,050,387.0124 TRX |
0.1066 USD |
0.1050 USD |
0.1105 USD |
0.1095 USD |
| 2021-11-10 |
0.1115 USD |
30,674,643.8269 TRX |
0.1144 USD |
0.1029 USD |
0.1175 USD |
0.1058 USD |
| 2021-11-09 |
0.1126 USD |
38,171,025.0773 TRX |
0.1100 USD |
0.1087 USD |
0.1155 USD |
0.1138 USD |
| 2021-11-08 |
0.1075 USD |
12,052,861.0497 TRX |
0.1046 USD |
0.1046 USD |
0.1099 USD |
0.1094 USD |
| 2021-11-07 |
0.1036 USD |
5,017,590.9379 TRX |
0.1026 USD |
0.1020 USD |
0.1049 USD |
0.1045 USD |
| 2021-11-06 |
0.1023 USD |
8,152,369.7596 TRX |
0.1035 USD |
0.0995 USD |
0.1043 USD |
0.1025 USD |
| 2021-11-05 |
0.1041 USD |
5,751,924.8181 TRX |
0.1034 USD |
0.1022 USD |
0.1062 USD |
0.1038 USD |
| 2021-11-04 |
0.1043 USD |
13,294,028.1740 TRX |
0.1059 USD |
0.1018 USD |
0.1073 USD |
0.1034 USD |
| 2021-11-03 |
0.1055 USD |
17,997,949.0920 TRX |
0.1076 USD |
0.1022 USD |
0.1093 USD |
0.1058 USD |
| 2021-11-02 |
0.1065 USD |
22,328,380.3976 TRX |
0.1006 USD |
0.0999 USD |
0.1105 USD |
0.1066 USD |
| 2021-11-01 |
0.1005 USD |
10,385,278.2514 TRX |
0.1016 USD |
0.0980 USD |
0.1020 USD |
0.1004 USD |
| 2021-10-31 |
0.1002 USD |
11,828,305.3632 TRX |
0.1012 USD |
0.0975 USD |
0.1024 USD |
0.1010 USD |
| 2021-10-30 |
0.1013 USD |
19,910,351.7583 TRX |
0.0995 USD |
0.0979 USD |
0.1046 USD |
0.1003 USD |
| 2021-10-29 |
0.0973 USD |
8,792,995.5899 TRX |
0.0953 USD |
0.0947 USD |
0.0994 USD |
0.0989 USD |
| 2021-10-28 |
0.0940 USD |
17,639,968.6111 TRX |
0.0908 USD |
0.0906 USD |
0.0963 USD |
0.0953 USD |
| 2021-10-27 |
0.0948 USD |
21,359,573.3338 TRX |
0.1011 USD |
0.0884 USD |
0.1027 USD |
0.0917 USD |
| 2021-10-26 |
0.1034 USD |
38,910,585.3337 TRX |
0.1007 USD |
0.1003 USD |
0.1056 USD |
0.1010 USD |
| 2021-10-25 |
0.1006 USD |
10,599,670.8098 TRX |
0.0992 USD |
0.0987 USD |
0.1015 USD |
0.1004 USD |
| 2021-10-24 |
0.0993 USD |
7,594,095.4751 TRX |
0.1007 USD |
0.0973 USD |
0.1014 USD |
0.0991 USD |
| 2021-10-23 |
0.0999 USD |
2,926,912.4699 TRX |
0.0998 USD |
0.0989 USD |
0.1011 USD |
0.1006 USD |
| 2021-10-22 |
0.1002 USD |
13,174,435.9341 TRX |
0.0997 USD |
0.0985 USD |
0.1022 USD |
0.0991 USD |
| 2021-10-21 |
0.1029 USD |
21,421,107.2954 TRX |
0.1033 USD |
0.0995 USD |
0.1058 USD |
0.0998 USD |
| 2021-10-20 |
0.1033 USD |
18,264,946.6296 TRX |
0.1006 USD |
0.1001 USD |
0.1062 USD |
0.1029 USD |
| 2021-10-19 |
0.0997 USD |
8,612,529.8222 TRX |
0.0982 USD |
0.0978 USD |
0.1009 USD |
0.1003 USD |
| 2021-10-18 |
0.0981 USD |
13,183,661.0959 TRX |
0.0986 USD |
0.0970 USD |
0.0994 USD |
0.0981 USD |
| 2021-10-17 |
0.0997 USD |
12,517,604.8806 TRX |
0.0984 USD |
0.0964 USD |
0.1020 USD |
0.0979 USD |
| 2021-10-16 |
0.0991 USD |
8,587,447.6121 TRX |
0.0986 USD |
0.0982 USD |
0.1010 USD |
0.0988 USD |
| 2021-10-15 |
0.0992 USD |
23,595,635.0123 TRX |
0.0972 USD |
0.0951 USD |
0.1031 USD |
0.0988 USD |
| 2021-10-14 |
0.0979 USD |
8,211,715.5862 TRX |
0.0980 USD |
0.0964 USD |
0.0995 USD |
0.0967 USD |
| 2021-10-13 |
0.0954 USD |
11,966,785.2810 TRX |
0.0954 USD |
0.0935 USD |
0.0978 USD |
0.0977 USD |