Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.3368 USD |
358,696.1569 TRX |
0.3370 USD |
0.3362 USD |
0.3377 USD |
0.3364 USD |
| 2025-09-29 |
0.3341 USD |
684,697.2275 TRX |
0.3358 USD |
0.3328 USD |
0.3363 USD |
0.3335 USD |
| 2025-09-28 |
0.3364 USD |
320,161.6036 TRX |
0.3367 USD |
0.3358 USD |
0.3373 USD |
0.3362 USD |
| 2025-09-27 |
0.3377 USD |
1,094,298.4055 TRX |
0.3385 USD |
0.3358 USD |
0.3398 USD |
0.3379 USD |
| 2025-09-26 |
0.3340 USD |
2,390,360.0721 TRX |
0.3321 USD |
0.3321 USD |
0.3366 USD |
0.3337 USD |
| 2025-09-25 |
0.3335 USD |
3,887,441.1156 TRX |
0.3383 USD |
0.3293 USD |
0.3386 USD |
0.3356 USD |
| 2025-09-24 |
0.3371 USD |
1,159,896.3453 TRX |
0.3359 USD |
0.3347 USD |
0.3389 USD |
0.3389 USD |
| 2025-09-23 |
0.3378 USD |
1,686,348.4046 TRX |
0.3402 USD |
0.3347 USD |
0.3427 USD |
0.3364 USD |
| 2025-09-22 |
0.3345 USD |
4,059,893.7785 TRX |
0.3426 USD |
0.3306 USD |
0.3432 USD |
0.3354 USD |
| 2025-09-21 |
0.3445 USD |
1,101,073.0986 TRX |
0.3468 USD |
0.3419 USD |
0.3470 USD |
0.3427 USD |
| 2025-09-20 |
0.3469 USD |
956,845.0748 TRX |
0.3439 USD |
0.3430 USD |
0.3483 USD |
0.3468 USD |
| 2025-09-19 |
0.3480 USD |
864,323.6207 TRX |
0.3505 USD |
0.3458 USD |
0.3525 USD |
0.3478 USD |
| 2025-09-18 |
0.3456 USD |
1,628,742.6818 TRX |
0.3433 USD |
0.3429 USD |
0.3486 USD |
0.3477 USD |
| 2025-09-17 |
0.3409 USD |
1,525,387.3686 TRX |
0.3425 USD |
0.3388 USD |
0.3447 USD |
0.3447 USD |
| 2025-09-16 |
0.3434 USD |
1,833,843.5985 TRX |
0.3448 USD |
0.3400 USD |
0.3472 USD |
0.3423 USD |
| 2025-09-15 |
0.3453 USD |
3,481,580.9457 TRX |
0.3486 USD |
0.3425 USD |
0.3516 USD |
0.3448 USD |
| 2025-09-14 |
0.3505 USD |
375,950.0048 TRX |
0.3499 USD |
0.3495 USD |
0.3521 USD |
0.3504 USD |
| 2025-09-13 |
0.3528 USD |
710,482.0779 TRX |
0.3527 USD |
0.3510 USD |
0.3550 USD |
0.3511 USD |
| 2025-09-12 |
0.3484 USD |
5,486,779.9516 TRX |
0.3464 USD |
0.3464 USD |
0.3499 USD |
0.3499 USD |
| 2025-09-11 |
0.3442 USD |
2,345,063.7234 TRX |
0.3384 USD |
0.3383 USD |
0.3479 USD |
0.3458 USD |
| 2025-09-10 |
0.3380 USD |
1,608,003.9179 TRX |
0.3350 USD |
0.3345 USD |
0.3400 USD |
0.3388 USD |
| 2025-09-09 |
0.3362 USD |
5,613,987.9647 TRX |
0.3310 USD |
0.3298 USD |
0.3392 USD |
0.3355 USD |
| 2025-09-08 |
0.3324 USD |
1,402,466.2964 TRX |
0.3311 USD |
0.3295 USD |
0.3342 USD |
0.3330 USD |
| 2025-09-07 |
0.3253 USD |
8,879,558.5433 TRX |
0.3145 USD |
0.3106 USD |
0.3311 USD |
0.3301 USD |
| 2025-09-06 |
0.3313 USD |
1,182,641.8420 TRX |
0.3313 USD |
0.3306 USD |
0.3323 USD |
0.3314 USD |
| 2025-09-05 |
0.3359 USD |
435,003.7778 TRX |
0.3345 USD |
0.3339 USD |
0.3380 USD |
0.3369 USD |
| 2025-09-04 |
0.3370 USD |
1,771,358.6825 TRX |
0.3407 USD |
0.3338 USD |
0.3417 USD |
0.3353 USD |
| 2025-09-03 |
0.3387 USD |
1,216,964.9853 TRX |
0.3379 USD |
0.3368 USD |
0.3416 USD |
0.3414 USD |
| 2025-09-02 |
0.3387 USD |
2,018,832.7671 TRX |
0.3371 USD |
0.3355 USD |
0.3406 USD |
0.3386 USD |
| 2025-09-01 |
0.3380 USD |
1,442,518.2525 TRX |
0.3407 USD |
0.3351 USD |
0.3413 USD |
0.3366 USD |
| 2025-08-31 |
0.3419 USD |
518,450.5326 TRX |
0.3393 USD |
0.3393 USD |
0.3437 USD |
0.3429 USD |
| 2025-08-30 |
0.3388 USD |
757,082.9497 TRX |
0.3389 USD |
0.3361 USD |
0.3408 USD |
0.3382 USD |
| 2025-08-29 |
0.3418 USD |
1,866,736.2764 TRX |
0.3450 USD |
0.3373 USD |
0.3458 USD |
0.3386 USD |
| 2025-08-28 |
0.3462 USD |
2,247,023.1258 TRX |
0.3450 USD |
0.3425 USD |
0.3499 USD |
0.3438 USD |
| 2025-08-27 |
0.3503 USD |
1,017,668.0483 TRX |
0.3517 USD |
0.3483 USD |
0.3517 USD |
0.3492 USD |
| 2025-08-26 |
0.3461 USD |
3,612,220.6379 TRX |
0.3417 USD |
0.3387 USD |
0.3524 USD |
0.3519 USD |
| 2025-08-25 |
0.3537 USD |
4,807,689.4555 TRX |
0.3613 USD |
0.3494 USD |
0.3615 USD |
0.3494 USD |
| 2025-08-24 |
0.3649 USD |
3,002,017.6273 TRX |
0.3622 USD |
0.3610 USD |
0.3683 USD |
0.3623 USD |
| 2025-08-23 |
0.3626 USD |
921,404.4128 TRX |
0.3664 USD |
0.3600 USD |
0.3668 USD |
0.3626 USD |
| 2025-08-22 |
0.3607 USD |
2,831,041.3221 TRX |
0.3535 USD |
0.3533 USD |
0.3652 USD |
0.3642 USD |
| 2025-08-21 |
0.3548 USD |
414,356.9361 TRX |
0.3545 USD |
0.3528 USD |
0.3573 USD |
0.3561 USD |
| 2025-08-20 |
0.3489 USD |
1,050,039.1335 TRX |
0.3476 USD |
0.3462 USD |
0.3513 USD |
0.3511 USD |
| 2025-08-19 |
0.3490 USD |
2,134,876.1403 TRX |
0.3505 USD |
0.3460 USD |
0.3529 USD |
0.3509 USD |
| 2025-08-18 |
0.3481 USD |
1,687,155.6189 TRX |
0.3536 USD |
0.3446 USD |
0.3544 USD |
0.3500 USD |
| 2025-08-17 |
0.3508 USD |
1,031,655.9385 TRX |
0.3481 USD |
0.3475 USD |
0.3532 USD |
0.3514 USD |
| 2025-08-16 |
0.3496 USD |
1,621,085.1083 TRX |
0.3527 USD |
0.3455 USD |
0.3550 USD |
0.3482 USD |
| 2025-08-15 |
0.3556 USD |
4,197,095.3452 TRX |
0.3576 USD |
0.3478 USD |
0.3620 USD |
0.3504 USD |
| 2025-08-14 |
0.3628 USD |
15,429,176.7495 TRX |
0.3622 USD |
0.3534 USD |
0.3703 USD |
0.3582 USD |
| 2025-08-13 |
0.3576 USD |
4,926,236.8470 TRX |
0.3523 USD |
0.3516 USD |
0.3625 USD |
0.3619 USD |
| 2025-08-12 |
0.3478 USD |
3,618,986.0236 TRX |
0.3449 USD |
0.3443 USD |
0.3513 USD |
0.3512 USD |