Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.3435 USDT |
2,693,990.3363 TRX |
0.3444 USDT |
0.3416 USDT |
0.3456 USDT |
0.3442 USDT |
| 2026-05-29 |
0.3452 USDT |
10,556,088.9100 TRX |
0.3531 USDT |
0.3399 USDT |
0.3531 USDT |
0.3445 USDT |
| 2026-05-28 |
0.3544 USDT |
14,415,159.5100 TRX |
0.3680 USDT |
0.3481 USDT |
0.3687 USDT |
0.3530 USDT |
| 2026-05-27 |
0.3704 USDT |
19,016,404.8700 TRX |
0.3756 USDT |
0.3679 USDT |
0.3759 USDT |
0.3684 USDT |
| 2026-05-26 |
0.3747 USDT |
8,848,738.6600 TRX |
0.3717 USDT |
0.3712 USDT |
0.3772 USDT |
0.3758 USDT |
| 2026-05-25 |
0.3695 USDT |
10,317,457.0800 TRX |
0.3657 USDT |
0.3640 USDT |
0.3740 USDT |
0.3722 USDT |
| 2026-05-24 |
0.3650 USDT |
4,746,254.4900 TRX |
0.3630 USDT |
0.3620 USDT |
0.3681 USDT |
0.3656 USDT |
| 2026-05-23 |
0.3608 USDT |
6,945,978.8700 TRX |
0.3622 USDT |
0.3585 USDT |
0.3635 USDT |
0.3629 USDT |
| 2026-05-22 |
0.3635 USDT |
8,072,178.0580 TRX |
0.3654 USDT |
0.3596 USDT |
0.3700 USDT |
0.3622 USDT |
| 2026-05-21 |
0.3621 USDT |
6,574,262.9100 TRX |
0.3592 USDT |
0.3587 USDT |
0.3655 USDT |
0.3654 USDT |
| 2026-05-20 |
0.3578 USDT |
6,218,999.1983 TRX |
0.3562 USDT |
0.3552 USDT |
0.3599 USDT |
0.3593 USDT |
| 2026-05-19 |
0.3557 USDT |
7,199,652.4100 TRX |
0.3557 USDT |
0.3540 USDT |
0.3595 USDT |
0.3562 USDT |
| 2026-05-18 |
0.3560 USDT |
6,924,852.3900 TRX |
0.3553 USDT |
0.3539 USDT |
0.3584 USDT |
0.3559 USDT |
| 2026-05-17 |
0.3556 USDT |
3,577,471.2100 TRX |
0.3552 USDT |
0.3534 USDT |
0.3576 USDT |
0.3553 USDT |
| 2026-05-16 |
0.3525 USDT |
5,543,020.0683 TRX |
0.3522 USDT |
0.3491 USDT |
0.3555 USDT |
0.3550 USDT |
| 2026-05-15 |
0.3519 USDT |
6,007,872.3690 TRX |
0.3538 USDT |
0.3499 USDT |
0.3543 USDT |
0.3523 USDT |
| 2026-05-14 |
0.3534 USDT |
6,406,259.4800 TRX |
0.3496 USDT |
0.3461 USDT |
0.3606 USDT |
0.3537 USDT |
| 2026-05-13 |
0.3503 USDT |
5,770,119.8895 TRX |
0.3492 USDT |
0.3486 USDT |
0.3573 USDT |
0.3497 USDT |
| 2026-05-12 |
0.3490 USDT |
6,710,558.6435 TRX |
0.3511 USDT |
0.3469 USDT |
0.3515 USDT |
0.3492 USDT |
| 2026-05-11 |
0.3509 USDT |
5,723,712.9400 TRX |
0.3507 USDT |
0.3491 USDT |
0.3528 USDT |
0.3512 USDT |
| 2026-05-10 |
0.3504 USDT |
4,524,823.6600 TRX |
0.3502 USDT |
0.3485 USDT |
0.3523 USDT |
0.3507 USDT |
| 2026-05-09 |
0.3512 USDT |
7,310,889.3000 TRX |
0.3501 USDT |
0.3498 USDT |
0.3537 USDT |
0.3502 USDT |
| 2026-05-08 |
0.3495 USDT |
6,086,594.2900 TRX |
0.3490 USDT |
0.3468 USDT |
0.3519 USDT |
0.3506 USDT |
| 2026-05-07 |
0.3472 USDT |
4,980,113.2300 TRX |
0.3462 USDT |
0.3440 USDT |
0.3499 USDT |
0.3489 USDT |
| 2026-05-06 |
0.3445 USDT |
5,541,821.3800 TRX |
0.3446 USDT |
0.3420 USDT |
0.3475 USDT |
0.3463 USDT |
| 2026-05-05 |
0.3413 USDT |
8,286,169.2266 TRX |
0.3407 USDT |
0.3376 USDT |
0.3461 USDT |
0.3447 USDT |
| 2026-05-04 |
0.3395 USDT |
9,606,145.9100 TRX |
0.3386 USDT |
0.3366 USDT |
0.3418 USDT |
0.3412 USDT |
| 2026-05-03 |
0.3376 USDT |
11,160,044.3900 TRX |
0.3299 USDT |
0.3294 USDT |
0.3436 USDT |
0.3386 USDT |
| 2026-05-02 |
0.3307 USDT |
6,438,931.7200 TRX |
0.3269 USDT |
0.3262 USDT |
0.3341 USDT |
0.3304 USDT |
| 2026-05-01 |
0.3264 USDT |
4,600,976.3589 TRX |
0.3267 USDT |
0.3252 USDT |
0.3274 USDT |
0.3267 USDT |
| 2026-04-30 |
0.3255 USDT |
5,087,596.6500 TRX |
0.3231 USDT |
0.3231 USDT |
0.3270 USDT |
0.3266 USDT |
| 2026-04-29 |
0.3230 USDT |
6,590,105.9600 TRX |
0.3230 USDT |
0.3215 USDT |
0.3241 USDT |
0.3232 USDT |
| 2026-04-28 |
0.3237 USDT |
6,450,563.7800 TRX |
0.3254 USDT |
0.3224 USDT |
0.3257 USDT |
0.3229 USDT |
| 2026-04-27 |
0.3249 USDT |
8,973,976.8000 TRX |
0.3233 USDT |
0.3230 USDT |
0.3264 USDT |
0.3253 USDT |
| 2026-04-26 |
0.3237 USDT |
6,584,882.4400 TRX |
0.3239 USDT |
0.3227 USDT |
0.3245 USDT |
0.3233 USDT |
| 2026-04-25 |
0.3236 USDT |
6,098,086.6400 TRX |
0.3235 USDT |
0.3219 USDT |
0.3252 USDT |
0.3238 USDT |
| 2026-04-24 |
0.3256 USDT |
10,661,643.9600 TRX |
0.3288 USDT |
0.3199 USDT |
0.3290 USDT |
0.3235 USDT |
| 2026-04-23 |
0.3285 USDT |
6,889,457.3100 TRX |
0.3295 USDT |
0.3264 USDT |
0.3303 USDT |
0.3287 USDT |
| 2026-04-22 |
0.3321 USDT |
11,581,644.0800 TRX |
0.3332 USDT |
0.3277 USDT |
0.3401 USDT |
0.3295 USDT |
| 2026-04-21 |
0.3311 USDT |
11,373,344.7200 TRX |
0.3288 USDT |
0.3281 USDT |
0.3369 USDT |
0.3328 USDT |
| 2026-04-20 |
0.3293 USDT |
8,878,296.8200 TRX |
0.3288 USDT |
0.3262 USDT |
0.3330 USDT |
0.3293 USDT |
| 2026-04-19 |
0.3320 USDT |
9,059,863.0814 TRX |
0.3296 USDT |
0.3274 USDT |
0.3389 USDT |
0.3292 USDT |
| 2026-04-18 |
0.3288 USDT |
5,546,033.5400 TRX |
0.3277 USDT |
0.3265 USDT |
0.3357 USDT |
0.3296 USDT |
| 2026-04-17 |
0.3256 USDT |
8,193,874.8699 TRX |
0.3271 USDT |
0.3205 USDT |
0.3297 USDT |
0.3278 USDT |
| 2026-04-16 |
0.3267 USDT |
6,835,741.5700 TRX |
0.3271 USDT |
0.3250 USDT |
0.3326 USDT |
0.3272 USDT |
| 2026-04-15 |
0.3251 USDT |
6,150,876.6200 TRX |
0.3237 USDT |
0.3217 USDT |
0.3286 USDT |
0.3273 USDT |
| 2026-04-14 |
0.3221 USDT |
5,860,486.5300 TRX |
0.3204 USDT |
0.3200 USDT |
0.3247 USDT |
0.3237 USDT |
| 2026-04-13 |
0.3207 USDT |
7,895,471.0597 TRX |
0.3213 USDT |
0.3169 USDT |
0.3270 USDT |
0.3204 USDT |
| 2026-04-12 |
0.3211 USDT |
5,822,507.7400 TRX |
0.3188 USDT |
0.3150 USDT |
0.3255 USDT |
0.3214 USDT |
| 2026-04-11 |
0.3188 USDT |
7,827,236.4200 TRX |
0.3192 USDT |
0.3141 USDT |
0.3200 USDT |
0.3188 USDT |