Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.0630 USD |
59,120,464.4429 TRX |
0.0555 USD |
0.0555 USD |
0.0661 USD |
0.0636 USD |
| 2021-03-25 |
0.0547 USD |
18,614,325.3805 TRX |
0.0555 USD |
0.0533 USD |
0.0562 USD |
0.0560 USD |
| 2021-03-24 |
0.0604 USD |
23,118,583.3709 TRX |
0.0585 USD |
0.0582 USD |
0.0622 USD |
0.0595 USD |
| 2021-03-23 |
0.0597 USD |
23,515,936.9028 TRX |
0.0593 USD |
0.0575 USD |
0.0619 USD |
0.0582 USD |
| 2021-03-22 |
0.0624 USD |
87,149,699.0686 TRX |
0.0635 USD |
0.0588 USD |
0.0662 USD |
0.0601 USD |
| 2021-03-21 |
0.0618 USD |
31,116,650.7365 TRX |
0.0606 USD |
0.0587 USD |
0.0644 USD |
0.0639 USD |
| 2021-03-20 |
0.0641 USD |
122,455,951.1435 TRX |
0.0587 USD |
0.0587 USD |
0.0685 USD |
0.0636 USD |
| 2021-03-19 |
0.0560 USD |
32,002,111.0177 TRX |
0.0533 USD |
0.0523 USD |
0.0588 USD |
0.0583 USD |
| 2021-03-18 |
0.0539 USD |
28,249,363.9265 TRX |
0.0550 USD |
0.0529 USD |
0.0553 USD |
0.0534 USD |
| 2021-03-17 |
0.0540 USD |
42,451,120.1095 TRX |
0.0525 USD |
0.0521 USD |
0.0558 USD |
0.0551 USD |
| 2021-03-16 |
0.0514 USD |
23,080,044.2908 TRX |
0.0508 USD |
0.0491 USD |
0.0532 USD |
0.0521 USD |
| 2021-03-15 |
0.0502 USD |
18,542,495.1806 TRX |
0.0511 USD |
0.0482 USD |
0.0522 USD |
0.0513 USD |
| 2021-03-14 |
0.0521 USD |
21,229,548.9163 TRX |
0.0530 USD |
0.0510 USD |
0.0538 USD |
0.0521 USD |
| 2021-03-13 |
0.0518 USD |
25,184,939.9699 TRX |
0.0500 USD |
0.0488 USD |
0.0542 USD |
0.0529 USD |
| 2021-03-12 |
0.0501 USD |
21,663,341.4052 TRX |
0.0516 USD |
0.0486 USD |
0.0517 USD |
0.0498 USD |
| 2021-03-11 |
0.0510 USD |
26,012,352.3725 TRX |
0.0516 USD |
0.0497 USD |
0.0518 USD |
0.0517 USD |
| 2021-03-10 |
0.0524 USD |
25,241,814.0418 TRX |
0.0532 USD |
0.0505 USD |
0.0534 USD |
0.0516 USD |
| 2021-03-09 |
0.0528 USD |
20,811,516.6427 TRX |
0.0532 USD |
0.0520 USD |
0.0536 USD |
0.0531 USD |
| 2021-03-08 |
0.0518 USD |
112,541,888.4527 TRX |
0.0519 USD |
0.0440 USD |
0.0533 USD |
0.0523 USD |
| 2021-03-07 |
0.0509 USD |
13,466,156.5101 TRX |
0.0503 USD |
0.0500 USD |
0.0516 USD |
0.0514 USD |
| 2021-03-06 |
0.0499 USD |
15,504,000.5400 TRX |
0.0506 USD |
0.0486 USD |
0.0508 USD |
0.0502 USD |
| 2021-03-05 |
0.0497 USD |
43,873,095.8220 TRX |
0.0514 USD |
0.0485 USD |
0.0514 USD |
0.0500 USD |
| 2021-03-04 |
0.0513 USD |
70,696,658.4204 TRX |
0.0489 USD |
0.0486 USD |
0.0535 USD |
0.0501 USD |
| 2021-03-03 |
0.0484 USD |
32,131,449.0799 TRX |
0.0469 USD |
0.0465 USD |
0.0497 USD |
0.0494 USD |
| 2021-03-02 |
0.0472 USD |
38,478,098.0526 TRX |
0.0479 USD |
0.0455 USD |
0.0489 USD |
0.0468 USD |
| 2021-03-01 |
0.0468 USD |
19,688,627.1896 TRX |
0.0458 USD |
0.0451 USD |
0.0482 USD |
0.0465 USD |
| 2021-02-28 |
0.0444 USD |
34,849,407.5699 TRX |
0.0463 USD |
0.0432 USD |
0.0469 USD |
0.0454 USD |
| 2021-02-27 |
0.0472 USD |
33,078,159.1422 TRX |
0.0452 USD |
0.0452 USD |
0.0484 USD |
0.0467 USD |
| 2021-02-26 |
0.0454 USD |
72,031,334.6879 TRX |
0.0452 USD |
0.0423 USD |
0.0469 USD |
0.0447 USD |
| 2021-02-25 |
0.0468 USD |
61,358,153.4109 TRX |
0.0480 USD |
0.0448 USD |
0.0501 USD |
0.0452 USD |
| 2021-02-24 |
0.0475 USD |
48,610,461.8211 TRX |
0.0446 USD |
0.0433 USD |
0.0499 USD |
0.0480 USD |
| 2021-02-23 |
0.0454 USD |
186,718,600.3696 TRX |
0.0545 USD |
0.0400 USD |
0.0545 USD |
0.0450 USD |
| 2021-02-22 |
0.0543 USD |
92,093,632.1236 TRX |
0.0595 USD |
0.0470 USD |
0.0597 USD |
0.0546 USD |
| 2021-02-21 |
0.0597 USD |
38,957,260.5294 TRX |
0.0578 USD |
0.0566 USD |
0.0613 USD |
0.0594 USD |
| 2021-02-20 |
0.0602 USD |
125,571,012.9129 TRX |
0.0609 USD |
0.0550 USD |
0.0636 USD |
0.0578 USD |
| 2021-02-19 |
0.0602 USD |
137,323,149.7477 TRX |
0.0550 USD |
0.0540 USD |
0.0643 USD |
0.0606 USD |
| 2021-02-18 |
0.0542 USD |
51,674,117.1761 TRX |
0.0528 USD |
0.0522 USD |
0.0556 USD |
0.0548 USD |
| 2021-02-17 |
0.0523 USD |
62,504,118.0070 TRX |
0.0520 USD |
0.0489 USD |
0.0543 USD |
0.0526 USD |
| 2021-02-16 |
0.0519 USD |
61,546,364.9820 TRX |
0.0508 USD |
0.0493 USD |
0.0552 USD |
0.0520 USD |
| 2021-02-15 |
0.0512 USD |
197,009,652.1124 TRX |
0.0554 USD |
0.0453 USD |
0.0562 USD |
0.0508 USD |
| 2021-02-14 |
0.0563 USD |
60,778,651.4105 TRX |
0.0602 USD |
0.0522 USD |
0.0602 USD |
0.0552 USD |
| 2021-02-13 |
0.0573 USD |
118,025,684.4751 TRX |
0.0554 USD |
0.0515 USD |
0.0612 USD |
0.0601 USD |
| 2021-02-12 |
0.0552 USD |
153,469,096.1154 TRX |
0.0572 USD |
0.0517 USD |
0.0581 USD |
0.0553 USD |
| 2021-02-11 |
0.0507 USD |
126,610,178.5698 TRX |
0.0464 USD |
0.0446 USD |
0.0596 USD |
0.0568 USD |
| 2021-02-10 |
0.0457 USD |
191,235,172.4824 TRX |
0.0463 USD |
0.0415 USD |
0.0498 USD |
0.0464 USD |
| 2021-02-09 |
0.0461 USD |
37,644,961.4564 TRX |
0.0405 USD |
0.0371 USD |
0.0510 USD |
0.0462 USD |
| 2021-02-08 |
0.0389 USD |
43,270,070.6395 TRX |
0.0360 USD |
0.0353 USD |
0.0419 USD |
0.0405 USD |
| 2021-02-07 |
0.0355 USD |
49,735,713.3788 TRX |
0.0351 USD |
0.0341 USD |
0.0374 USD |
0.0360 USD |
| 2021-02-06 |
0.0350 USD |
36,219,679.2590 TRX |
0.0363 USD |
0.0333 USD |
0.0365 USD |
0.0352 USD |
| 2021-02-05 |
0.0351 USD |
83,862,323.4607 TRX |
0.0332 USD |
0.0330 USD |
0.0367 USD |
0.0363 USD |