Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
0.0710 USD |
33,270,769.7056 TRX |
0.0686 USD |
0.0666 USD |
0.0732 USD |
0.0719 USD |
| 2021-05-29 |
0.0706 USD |
16,505,856.3247 TRX |
0.0720 USD |
0.0672 USD |
0.0744 USD |
0.0688 USD |
| 2021-05-28 |
0.0739 USD |
33,959,543.0731 TRX |
0.0792 USD |
0.0702 USD |
0.0800 USD |
0.0722 USD |
| 2021-05-27 |
0.0803 USD |
41,072,961.2760 TRX |
0.0832 USD |
0.0767 USD |
0.0833 USD |
0.0795 USD |
| 2021-05-26 |
0.0809 USD |
42,312,582.9734 TRX |
0.0774 USD |
0.0761 USD |
0.0844 USD |
0.0833 USD |
| 2021-05-25 |
0.0760 USD |
35,110,358.2568 TRX |
0.0769 USD |
0.0716 USD |
0.0811 USD |
0.0769 USD |
| 2021-05-24 |
0.0706 USD |
51,659,512.1065 TRX |
0.0630 USD |
0.0620 USD |
0.0763 USD |
0.0754 USD |
| 2021-05-23 |
0.0641 USD |
63,823,753.5252 TRX |
0.0752 USD |
0.0556 USD |
0.0770 USD |
0.0628 USD |
| 2021-05-22 |
0.0754 USD |
24,706,406.3365 TRX |
0.0779 USD |
0.0709 USD |
0.0792 USD |
0.0767 USD |
| 2021-05-21 |
0.0813 USD |
66,427,626.6732 TRX |
0.0894 USD |
0.0650 USD |
0.0934 USD |
0.0777 USD |
| 2021-05-20 |
0.0858 USD |
72,368,704.2235 TRX |
0.0791 USD |
0.0736 USD |
0.0935 USD |
0.0899 USD |
| 2021-05-19 |
0.0895 USD |
240,590,486.6356 TRX |
0.1164 USD |
0.0500 USD |
0.1179 USD |
0.0811 USD |
| 2021-05-18 |
0.1161 USD |
30,417,549.8723 TRX |
0.1131 USD |
0.1116 USD |
0.1200 USD |
0.1162 USD |
| 2021-05-17 |
0.1133 USD |
68,289,159.7377 TRX |
0.1196 USD |
0.1085 USD |
0.1199 USD |
0.1128 USD |
| 2021-05-16 |
0.1231 USD |
62,856,439.1343 TRX |
0.1208 USD |
0.1146 USD |
0.1312 USD |
0.1196 USD |
| 2021-05-15 |
0.1226 USD |
36,284,699.6791 TRX |
0.1249 USD |
0.1183 USD |
0.1273 USD |
0.1224 USD |
| 2021-05-14 |
0.1247 USD |
40,022,562.1207 TRX |
0.1215 USD |
0.1195 USD |
0.1286 USD |
0.1248 USD |
| 2021-05-13 |
0.1184 USD |
112,606,213.2276 TRX |
0.1190 USD |
0.1050 USD |
0.1268 USD |
0.1191 USD |
| 2021-05-12 |
0.1369 USD |
112,382,619.0548 TRX |
0.1391 USD |
0.1212 USD |
0.1474 USD |
0.1213 USD |
| 2021-05-11 |
0.1345 USD |
100,930,375.1007 TRX |
0.1273 USD |
0.1214 USD |
0.1398 USD |
0.1389 USD |
| 2021-05-10 |
0.1355 USD |
112,742,444.3397 TRX |
0.1433 USD |
0.1000 USD |
0.1484 USD |
0.1279 USD |
| 2021-05-09 |
0.1395 USD |
105,749,072.9324 TRX |
0.1433 USD |
0.1350 USD |
0.1459 USD |
0.1441 USD |
| 2021-05-08 |
0.1473 USD |
67,957,721.4699 TRX |
0.1476 USD |
0.1414 USD |
0.1531 USD |
0.1436 USD |
| 2021-05-07 |
0.1578 USD |
182,832,049.8373 TRX |
0.1522 USD |
0.1397 USD |
0.1702 USD |
0.1480 USD |
| 2021-05-06 |
0.1483 USD |
176,795,375.4854 TRX |
0.1467 USD |
0.1376 USD |
0.1583 USD |
0.1531 USD |
| 2021-05-05 |
0.1333 USD |
143,466,764.5754 TRX |
0.1193 USD |
0.1178 USD |
0.1449 USD |
0.1438 USD |
| 2021-05-04 |
0.1241 USD |
106,797,508.2877 TRX |
0.1319 USD |
0.1180 USD |
0.1319 USD |
0.1196 USD |
| 2021-05-03 |
0.1326 USD |
64,326,398.5972 TRX |
0.1277 USD |
0.1275 USD |
0.1367 USD |
0.1317 USD |
| 2021-05-02 |
0.1282 USD |
35,370,848.3409 TRX |
0.1312 USD |
0.1253 USD |
0.1322 USD |
0.1277 USD |
| 2021-05-01 |
0.1311 USD |
39,914,701.3149 TRX |
0.1326 USD |
0.1277 USD |
0.1337 USD |
0.1310 USD |
| 2021-04-30 |
0.1276 USD |
58,274,361.2160 TRX |
0.1210 USD |
0.1189 USD |
0.1330 USD |
0.1329 USD |
| 2021-04-29 |
0.1214 USD |
41,173,619.2856 TRX |
0.1229 USD |
0.1177 USD |
0.1254 USD |
0.1211 USD |
| 2021-04-28 |
0.1228 USD |
61,279,688.2197 TRX |
0.1261 USD |
0.1162 USD |
0.1299 USD |
0.1227 USD |
| 2021-04-27 |
0.1234 USD |
132,161,204.1561 TRX |
0.1174 USD |
0.1156 USD |
0.1290 USD |
0.1253 USD |
| 2021-04-26 |
0.1121 USD |
76,214,706.9954 TRX |
0.1019 USD |
0.1004 USD |
0.1175 USD |
0.1173 USD |
| 2021-04-25 |
0.1040 USD |
53,895,889.4231 TRX |
0.1031 USD |
0.0966 USD |
0.1111 USD |
0.1016 USD |
| 2021-04-24 |
0.1075 USD |
63,795,592.0797 TRX |
0.1093 USD |
0.1024 USD |
0.1144 USD |
0.1029 USD |
| 2021-04-23 |
0.0992 USD |
181,952,331.2343 TRX |
0.1100 USD |
0.0900 USD |
0.1124 USD |
0.1055 USD |
| 2021-04-22 |
0.1209 USD |
84,576,643.6665 TRX |
0.1229 USD |
0.1092 USD |
0.1298 USD |
0.1113 USD |
| 2021-04-21 |
0.1308 USD |
50,469,244.1508 TRX |
0.1334 USD |
0.1226 USD |
0.1358 USD |
0.1237 USD |
| 2021-04-20 |
0.1270 USD |
105,655,524.7729 TRX |
0.1300 USD |
0.1171 USD |
0.1349 USD |
0.1320 USD |
| 2021-04-19 |
0.1384 USD |
96,364,712.9949 TRX |
0.1435 USD |
0.1301 USD |
0.1483 USD |
0.1357 USD |
| 2021-04-18 |
0.1383 USD |
197,677,066.0203 TRX |
0.1556 USD |
0.1182 USD |
0.1571 USD |
0.1432 USD |
| 2021-04-17 |
0.1673 USD |
129,924,880.5148 TRX |
0.1618 USD |
0.1532 USD |
0.1800 USD |
0.1610 USD |
| 2021-04-16 |
0.1569 USD |
249,893,836.2378 TRX |
0.1644 USD |
0.1350 USD |
0.1785 USD |
0.1646 USD |
| 2021-04-15 |
0.1528 USD |
151,849,848.4662 TRX |
0.1405 USD |
0.1360 USD |
0.1643 USD |
0.1615 USD |
| 2021-04-14 |
0.1429 USD |
205,583,930.3035 TRX |
0.1461 USD |
0.1320 USD |
0.1563 USD |
0.1405 USD |
| 2021-04-13 |
0.1394 USD |
87,988,691.5377 TRX |
0.1288 USD |
0.1281 USD |
0.1487 USD |
0.1472 USD |
| 2021-04-12 |
0.1319 USD |
132,407,465.6053 TRX |
0.1221 USD |
0.1214 USD |
0.1374 USD |
0.1313 USD |
| 2021-04-11 |
0.1213 USD |
50,397,574.6337 TRX |
0.1263 USD |
0.1180 USD |
0.1268 USD |
0.1206 USD |