Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.0941 USD |
9,979,057.5452 TRX |
0.0965 USD |
0.0916 USD |
0.0965 USD |
0.0951 USD |
| 2021-10-11 |
0.0982 USD |
13,250,390.9804 TRX |
0.0975 USD |
0.0954 USD |
0.1009 USD |
0.0968 USD |
| 2021-10-10 |
0.1007 USD |
9,404,584.8081 TRX |
0.1028 USD |
0.0980 USD |
0.1029 USD |
0.0989 USD |
| 2021-10-09 |
0.1019 USD |
18,627,225.8650 TRX |
0.0977 USD |
0.0973 USD |
0.1055 USD |
0.1027 USD |
| 2021-10-08 |
0.0977 USD |
11,344,317.5289 TRX |
0.0956 USD |
0.0953 USD |
0.0993 USD |
0.0971 USD |
| 2021-10-07 |
0.0957 USD |
21,048,104.7534 TRX |
0.0955 USD |
0.0934 USD |
0.0983 USD |
0.0955 USD |
| 2021-10-06 |
0.0945 USD |
17,650,024.5148 TRX |
0.0962 USD |
0.0912 USD |
0.0971 USD |
0.0950 USD |
| 2021-10-05 |
0.0959 USD |
10,595,477.7668 TRX |
0.0935 USD |
0.0929 USD |
0.0985 USD |
0.0970 USD |
| 2021-10-04 |
0.0922 USD |
7,455,855.4868 TRX |
0.0950 USD |
0.0899 USD |
0.0951 USD |
0.0928 USD |
| 2021-10-03 |
0.0952 USD |
7,916,194.3820 TRX |
0.0934 USD |
0.0928 USD |
0.0966 USD |
0.0947 USD |
| 2021-10-02 |
0.0944 USD |
6,611,788.6765 TRX |
0.0948 USD |
0.0925 USD |
0.0959 USD |
0.0951 USD |
| 2021-10-01 |
0.0929 USD |
14,905,314.1998 TRX |
0.0894 USD |
0.0886 USD |
0.0946 USD |
0.0944 USD |
| 2021-09-30 |
0.0882 USD |
5,903,244.5928 TRX |
0.0857 USD |
0.0856 USD |
0.0896 USD |
0.0892 USD |
| 2021-09-29 |
0.0860 USD |
6,128,078.4455 TRX |
0.0832 USD |
0.0826 USD |
0.0879 USD |
0.0852 USD |
| 2021-09-28 |
0.0852 USD |
14,994,026.2805 TRX |
0.0860 USD |
0.0832 USD |
0.0871 USD |
0.0844 USD |
| 2021-09-27 |
0.0885 USD |
4,039,617.7948 TRX |
0.0877 USD |
0.0867 USD |
0.0905 USD |
0.0884 USD |
| 2021-09-26 |
0.0873 USD |
13,042,220.0476 TRX |
0.0906 USD |
0.0834 USD |
0.0907 USD |
0.0877 USD |
| 2021-09-25 |
0.0910 USD |
6,869,421.6697 TRX |
0.0925 USD |
0.0894 USD |
0.0937 USD |
0.0908 USD |
| 2021-09-24 |
0.0899 USD |
26,832,769.6663 TRX |
0.0993 USD |
0.0867 USD |
0.0994 USD |
0.0927 USD |
| 2021-09-23 |
0.0976 USD |
17,216,461.4121 TRX |
0.0988 USD |
0.0962 USD |
0.1006 USD |
0.0986 USD |
| 2021-09-22 |
0.0940 USD |
8,622,686.7254 TRX |
0.0882 USD |
0.0867 USD |
0.0987 USD |
0.0983 USD |
| 2021-09-21 |
0.0911 USD |
31,445,792.8281 TRX |
0.0912 USD |
0.0865 USD |
0.0955 USD |
0.0885 USD |
| 2021-09-20 |
0.0943 USD |
53,671,893.9984 TRX |
0.1035 USD |
0.0893 USD |
0.1035 USD |
0.0911 USD |
| 2021-09-19 |
0.1047 USD |
13,251,663.9116 TRX |
0.1059 USD |
0.1024 USD |
0.1073 USD |
0.1026 USD |
| 2021-09-18 |
0.1070 USD |
18,297,514.7943 TRX |
0.1054 USD |
0.1034 USD |
0.1091 USD |
0.1056 USD |
| 2021-09-17 |
0.1102 USD |
36,412,837.9640 TRX |
0.1163 USD |
0.1031 USD |
0.1205 USD |
0.1051 USD |
| 2021-09-16 |
0.1160 USD |
32,822,425.5978 TRX |
0.1207 USD |
0.1122 USD |
0.1224 USD |
0.1161 USD |
| 2021-09-15 |
0.1179 USD |
30,071,843.2478 TRX |
0.1180 USD |
0.1132 USD |
0.1229 USD |
0.1203 USD |
| 2021-09-14 |
0.1156 USD |
69,824,206.3490 TRX |
0.1048 USD |
0.1042 USD |
0.1202 USD |
0.1173 USD |
| 2021-09-13 |
0.1060 USD |
49,025,416.7480 TRX |
0.1125 USD |
0.0988 USD |
0.1171 USD |
0.1045 USD |
| 2021-09-12 |
0.1106 USD |
91,528,155.4723 TRX |
0.0955 USD |
0.0938 USD |
0.1183 USD |
0.1131 USD |
| 2021-09-11 |
0.0951 USD |
18,251,076.0949 TRX |
0.0908 USD |
0.0904 USD |
0.0969 USD |
0.0949 USD |
| 2021-09-10 |
0.0896 USD |
20,243,382.3526 TRX |
0.0930 USD |
0.0863 USD |
0.0958 USD |
0.0893 USD |
| 2021-09-09 |
0.0929 USD |
19,871,659.2192 TRX |
0.0927 USD |
0.0903 USD |
0.0947 USD |
0.0930 USD |
| 2021-09-08 |
0.0908 USD |
55,488,462.5886 TRX |
0.0851 USD |
0.0835 USD |
0.0968 USD |
0.0928 USD |
| 2021-09-07 |
0.0897 USD |
74,351,724.5606 TRX |
0.1039 USD |
0.0768 USD |
0.1060 USD |
0.0850 USD |
| 2021-09-06 |
0.1043 USD |
25,995,320.7745 TRX |
0.1053 USD |
0.1012 USD |
0.1073 USD |
0.1037 USD |
| 2021-09-05 |
0.1032 USD |
19,699,002.6464 TRX |
0.1016 USD |
0.1012 USD |
0.1053 USD |
0.1051 USD |
| 2021-09-04 |
0.1016 USD |
18,194,332.6895 TRX |
0.1014 USD |
0.0994 USD |
0.1035 USD |
0.1017 USD |
| 2021-09-03 |
0.1032 USD |
44,688,886.5859 TRX |
0.0996 USD |
0.0978 USD |
0.1059 USD |
0.1015 USD |
| 2021-09-02 |
0.0994 USD |
33,384,796.7526 TRX |
0.0950 USD |
0.0944 USD |
0.1020 USD |
0.1011 USD |
| 2021-09-01 |
0.0919 USD |
22,130,120.0828 TRX |
0.0888 USD |
0.0873 USD |
0.0951 USD |
0.0947 USD |
| 2021-08-31 |
0.0881 USD |
15,257,423.7361 TRX |
0.0862 USD |
0.0852 USD |
0.0907 USD |
0.0887 USD |
| 2021-08-30 |
0.0874 USD |
10,678,009.2448 TRX |
0.0885 USD |
0.0857 USD |
0.0889 USD |
0.0866 USD |
| 2021-08-29 |
0.0886 USD |
10,668,460.1599 TRX |
0.0884 USD |
0.0868 USD |
0.0904 USD |
0.0888 USD |
| 2021-08-28 |
0.0874 USD |
6,272,017.7550 TRX |
0.0883 USD |
0.0864 USD |
0.0888 USD |
0.0880 USD |
| 2021-08-27 |
0.0854 USD |
9,556,477.1591 TRX |
0.0831 USD |
0.0816 USD |
0.0882 USD |
0.0881 USD |
| 2021-08-26 |
0.0840 USD |
15,833,609.5826 TRX |
0.0875 USD |
0.0819 USD |
0.0883 USD |
0.0843 USD |
| 2021-08-25 |
0.0857 USD |
18,698,268.5920 TRX |
0.0850 USD |
0.0830 USD |
0.0876 USD |
0.0874 USD |
| 2021-08-24 |
0.0873 USD |
14,376,765.3521 TRX |
0.0899 USD |
0.0839 USD |
0.0911 USD |
0.0863 USD |