Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1061 USD |
7,315,649.5089 TRX |
0.1043 USD |
0.1043 USD |
0.1072 USD |
0.1067 USD |
| 2023-12-07 |
0.1041 USD |
2,071,489.0917 TRX |
0.1046 USD |
0.1030 USD |
0.1055 USD |
0.1041 USD |
| 2023-12-06 |
0.1045 USD |
9,839,023.5391 TRX |
0.1036 USD |
0.1023 USD |
0.1061 USD |
0.1048 USD |
| 2023-12-05 |
0.1033 USD |
4,211,623.7235 TRX |
0.1039 USD |
0.1025 USD |
0.1041 USD |
0.1035 USD |
| 2023-12-04 |
0.1035 USD |
10,701,342.9031 TRX |
0.1031 USD |
0.1021 USD |
0.1058 USD |
0.1038 USD |
| 2023-12-03 |
0.1033 USD |
4,571,324.4704 TRX |
0.1032 USD |
0.1027 USD |
0.1037 USD |
0.1037 USD |
| 2023-12-02 |
0.1029 USD |
4,016,225.5630 TRX |
0.1031 USD |
0.1024 USD |
0.1037 USD |
0.1033 USD |
| 2023-12-01 |
0.1034 USD |
4,650,535.0971 TRX |
0.1035 USD |
0.1025 USD |
0.1042 USD |
0.1032 USD |
| 2023-11-30 |
0.1035 USD |
2,593,993.0762 TRX |
0.1035 USD |
0.1028 USD |
0.1042 USD |
0.1035 USD |
| 2023-11-29 |
0.1034 USD |
4,091,165.0554 TRX |
0.1030 USD |
0.1028 USD |
0.1041 USD |
0.1032 USD |
| 2023-11-28 |
0.1020 USD |
4,017,809.0273 TRX |
0.1019 USD |
0.1000 USD |
0.1038 USD |
0.1035 USD |
| 2023-11-27 |
0.1043 USD |
13,090,588.1099 TRX |
0.1079 USD |
0.1025 USD |
0.1079 USD |
0.1025 USD |
| 2023-11-26 |
0.1085 USD |
4,036,848.4617 TRX |
0.1089 USD |
0.1071 USD |
0.1099 USD |
0.1078 USD |
| 2023-11-25 |
0.1056 USD |
4,468,410.6681 TRX |
0.1046 USD |
0.1045 USD |
0.1078 USD |
0.1077 USD |
| 2023-11-24 |
0.1041 USD |
10,323,236.6681 TRX |
0.1021 USD |
0.1021 USD |
0.1052 USD |
0.1047 USD |
| 2023-11-23 |
0.1013 USD |
2,316,413.2571 TRX |
0.1012 USD |
0.1008 USD |
0.1018 USD |
0.1017 USD |
| 2023-11-22 |
0.0985 USD |
11,556,402.1748 TRX |
0.0960 USD |
0.0960 USD |
0.1020 USD |
0.1011 USD |
| 2023-11-21 |
0.1000 USD |
7,006,189.9184 TRX |
0.1011 USD |
0.0964 USD |
0.1020 USD |
0.0964 USD |
| 2023-11-20 |
0.1035 USD |
6,568,816.4963 TRX |
0.1036 USD |
0.1010 USD |
0.1051 USD |
0.1012 USD |
| 2023-11-19 |
0.1029 USD |
2,525,427.0814 TRX |
0.1029 USD |
0.1018 USD |
0.1038 USD |
0.1034 USD |
| 2023-11-18 |
0.1025 USD |
1,353,208.2673 TRX |
0.1038 USD |
0.1013 USD |
0.1038 USD |
0.1029 USD |
| 2023-11-17 |
0.1030 USD |
2,064,044.8776 TRX |
0.1024 USD |
0.1018 USD |
0.1039 USD |
0.1030 USD |
| 2023-11-16 |
0.1034 USD |
3,779,695.2999 TRX |
0.1041 USD |
0.1015 USD |
0.1047 USD |
0.1019 USD |
| 2023-11-15 |
0.1038 USD |
2,923,753.1871 TRX |
0.1022 USD |
0.1022 USD |
0.1047 USD |
0.1032 USD |
| 2023-11-14 |
0.1047 USD |
7,570,409.4952 TRX |
0.1068 USD |
0.1019 USD |
0.1071 USD |
0.1020 USD |
| 2023-11-13 |
0.1095 USD |
6,661,828.2383 TRX |
0.1087 USD |
0.1076 USD |
0.1106 USD |
0.1078 USD |
| 2023-11-12 |
0.1082 USD |
4,730,013.1865 TRX |
0.1080 USD |
0.1063 USD |
0.1089 USD |
0.1083 USD |
| 2023-11-11 |
0.1070 USD |
4,299,930.5664 TRX |
0.1063 USD |
0.1050 USD |
0.1090 USD |
0.1079 USD |
| 2023-11-10 |
0.1063 USD |
15,728,750.4999 TRX |
0.0990 USD |
0.0990 USD |
0.1129 USD |
0.1061 USD |
| 2023-11-09 |
0.0994 USD |
7,550,066.5636 TRX |
0.0984 USD |
0.0973 USD |
0.1009 USD |
0.0984 USD |
| 2023-11-08 |
0.0979 USD |
9,199,796.2370 TRX |
0.0966 USD |
0.0964 USD |
0.0987 USD |
0.0983 USD |
| 2023-11-07 |
0.0968 USD |
4,921,734.1338 TRX |
0.0977 USD |
0.0960 USD |
0.0979 USD |
0.0966 USD |
| 2023-11-06 |
0.0982 USD |
8,961,862.6025 TRX |
0.0982 USD |
0.0965 USD |
0.0990 USD |
0.0976 USD |
| 2023-11-05 |
0.0983 USD |
2,033,078.7783 TRX |
0.0977 USD |
0.0975 USD |
0.0990 USD |
0.0983 USD |
| 2023-11-04 |
0.0976 USD |
1,798,598.5867 TRX |
0.0972 USD |
0.0970 USD |
0.0983 USD |
0.0977 USD |
| 2023-11-03 |
0.0980 USD |
2,593,233.4572 TRX |
0.0992 USD |
0.0974 USD |
0.0992 USD |
0.0975 USD |
| 2023-11-02 |
0.0999 USD |
6,582,910.8250 TRX |
0.1002 USD |
0.0987 USD |
0.1011 USD |
0.0987 USD |
| 2023-11-01 |
0.0993 USD |
7,683,311.5318 TRX |
0.0972 USD |
0.0969 USD |
0.1006 USD |
0.1002 USD |
| 2023-10-31 |
0.0964 USD |
8,207,456.2989 TRX |
0.0957 USD |
0.0956 USD |
0.0972 USD |
0.0970 USD |
| 2023-10-30 |
0.0948 USD |
6,654,814.8519 TRX |
0.0950 USD |
0.0940 USD |
0.0955 USD |
0.0955 USD |
| 2023-10-29 |
0.0946 USD |
5,145,888.9795 TRX |
0.0944 USD |
0.0942 USD |
0.0952 USD |
0.0949 USD |
| 2023-10-28 |
0.0940 USD |
2,772,182.3318 TRX |
0.0935 USD |
0.0933 USD |
0.0947 USD |
0.0946 USD |
| 2023-10-27 |
0.0933 USD |
2,998,046.3973 TRX |
0.0929 USD |
0.0927 USD |
0.0940 USD |
0.0935 USD |
| 2023-10-26 |
0.0928 USD |
4,590,251.0790 TRX |
0.0935 USD |
0.0920 USD |
0.0938 USD |
0.0924 USD |
| 2023-10-25 |
0.0934 USD |
5,392,884.2913 TRX |
0.0924 USD |
0.0924 USD |
0.0941 USD |
0.0936 USD |
| 2023-10-24 |
0.0930 USD |
6,277,106.3097 TRX |
0.0923 USD |
0.0917 USD |
0.0940 USD |
0.0923 USD |
| 2023-10-23 |
0.0917 USD |
4,569,480.3673 TRX |
0.0905 USD |
0.0901 USD |
0.0944 USD |
0.0919 USD |
| 2023-10-22 |
0.0907 USD |
2,787,603.9743 TRX |
0.0916 USD |
0.0898 USD |
0.0919 USD |
0.0898 USD |
| 2023-10-21 |
0.0911 USD |
3,268,877.7055 TRX |
0.0907 USD |
0.0906 USD |
0.0919 USD |
0.0917 USD |
| 2023-10-20 |
0.0910 USD |
4,305,347.1908 TRX |
0.0900 USD |
0.0899 USD |
0.0920 USD |
0.0909 USD |