Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2859 USDT |
8,156,266.1100 TRX |
0.2861 USDT |
0.2841 USDT |
0.2879 USDT |
0.2849 USDT |
| 2025-12-04 |
0.2820 USDT |
15,598,440.6600 TRX |
0.2804 USDT |
0.2793 USDT |
0.2856 USDT |
0.2855 USDT |
| 2025-12-03 |
0.2798 USDT |
15,347,138.3500 TRX |
0.2810 USDT |
0.2781 USDT |
0.2815 USDT |
0.2807 USDT |
| 2025-12-02 |
0.2799 USDT |
18,344,646.1282 TRX |
0.2770 USDT |
0.2766 USDT |
0.2832 USDT |
0.2811 USDT |
| 2025-12-01 |
0.2777 USDT |
10,367,000.5692 TRX |
0.2816 USDT |
0.2759 USDT |
0.2816 USDT |
0.2776 USDT |
| 2025-11-30 |
0.2807 USDT |
6,020,266.7100 TRX |
0.2810 USDT |
0.2795 USDT |
0.2819 USDT |
0.2818 USDT |
| 2025-11-29 |
0.2810 USDT |
7,409,477.2900 TRX |
0.2811 USDT |
0.2802 USDT |
0.2818 USDT |
0.2809 USDT |
| 2025-11-28 |
0.2804 USDT |
13,393,032.3400 TRX |
0.2803 USDT |
0.2797 USDT |
0.2818 USDT |
0.2808 USDT |
| 2025-11-27 |
0.2776 USDT |
10,137,779.6600 TRX |
0.2766 USDT |
0.2760 USDT |
0.2804 USDT |
0.2796 USDT |
| 2025-11-26 |
0.2748 USDT |
5,989,208.2900 TRX |
0.2746 USDT |
0.2740 USDT |
0.2757 USDT |
0.2750 USDT |
| 2025-11-25 |
0.2729 USDT |
15,878,043.6248 TRX |
0.2750 USDT |
0.2709 USDT |
0.2750 USDT |
0.2731 USDT |
| 2025-11-24 |
0.2764 USDT |
6,119,271.9900 TRX |
0.2750 USDT |
0.2745 USDT |
0.2775 USDT |
0.2771 USDT |
| 2025-11-23 |
0.2750 USDT |
17,799,501.6200 TRX |
0.2743 USDT |
0.2737 USDT |
0.2758 USDT |
0.2749 USDT |
| 2025-11-22 |
0.2750 USDT |
16,172,572.8800 TRX |
0.2768 USDT |
0.2731 USDT |
0.2774 USDT |
0.2738 USDT |
| 2025-11-21 |
0.2789 USDT |
23,609,963.0900 TRX |
0.2806 USDT |
0.2737 USDT |
0.2822 USDT |
0.2743 USDT |
| 2025-11-20 |
0.2826 USDT |
35,686,870.1510 TRX |
0.2869 USDT |
0.2775 USDT |
0.2882 USDT |
0.2807 USDT |
| 2025-11-19 |
0.2865 USDT |
33,647,451.7900 TRX |
0.2904 USDT |
0.2835 USDT |
0.2906 USDT |
0.2860 USDT |
| 2025-11-18 |
0.2900 USDT |
35,311,420.7000 TRX |
0.2918 USDT |
0.2869 USDT |
0.2930 USDT |
0.2926 USDT |
| 2025-11-17 |
0.2928 USDT |
12,871,956.1100 TRX |
0.2923 USDT |
0.2908 USDT |
0.2947 USDT |
0.2909 USDT |
| 2025-11-16 |
0.2938 USDT |
24,570,590.4580 TRX |
0.2949 USDT |
0.2896 USDT |
0.2993 USDT |
0.2928 USDT |
| 2025-11-15 |
0.2932 USDT |
9,475,821.9600 TRX |
0.2926 USDT |
0.2911 USDT |
0.2948 USDT |
0.2932 USDT |
| 2025-11-14 |
0.2920 USDT |
23,881,880.5400 TRX |
0.2933 USDT |
0.2885 USDT |
0.2967 USDT |
0.2960 USDT |
| 2025-11-13 |
0.2970 USDT |
16,842,256.7200 TRX |
0.2947 USDT |
0.2935 USDT |
0.2999 USDT |
0.2958 USDT |
| 2025-11-12 |
0.2980 USDT |
21,517,164.4300 TRX |
0.2968 USDT |
0.2939 USDT |
0.3009 USDT |
0.2943 USDT |
| 2025-11-11 |
0.2984 USDT |
17,235,238.3900 TRX |
0.2965 USDT |
0.2962 USDT |
0.3012 USDT |
0.3005 USDT |
| 2025-11-10 |
0.2935 USDT |
9,341,132.0173 TRX |
0.2907 USDT |
0.2901 USDT |
0.2956 USDT |
0.2935 USDT |
| 2025-11-09 |
0.2906 USDT |
9,956,462.8181 TRX |
0.2917 USDT |
0.2888 USDT |
0.2927 USDT |
0.2904 USDT |
| 2025-11-08 |
0.2925 USDT |
6,649,476.8500 TRX |
0.2923 USDT |
0.2905 USDT |
0.2947 USDT |
0.2927 USDT |
| 2025-11-07 |
0.2873 USDT |
17,374,745.2700 TRX |
0.2839 USDT |
0.2833 USDT |
0.2945 USDT |
0.2928 USDT |
| 2025-11-06 |
0.2862 USDT |
10,217,845.7700 TRX |
0.2890 USDT |
0.2820 USDT |
0.2895 USDT |
0.2831 USDT |
| 2025-11-05 |
0.2863 USDT |
14,993,100.9500 TRX |
0.2855 USDT |
0.2807 USDT |
0.2904 USDT |
0.2891 USDT |
| 2025-11-04 |
0.2811 USDT |
16,962,415.9100 TRX |
0.2813 USDT |
0.2764 USDT |
0.2853 USDT |
0.2831 USDT |
| 2025-11-03 |
0.2947 USDT |
15,668,844.7800 TRX |
0.2980 USDT |
0.2927 USDT |
0.2985 USDT |
0.2930 USDT |
| 2025-11-02 |
0.2962 USDT |
8,321,958.2002 TRX |
0.2975 USDT |
0.2951 USDT |
0.2975 USDT |
0.2971 USDT |
| 2025-11-01 |
0.2967 USDT |
6,526,898.6000 TRX |
0.2962 USDT |
0.2949 USDT |
0.2981 USDT |
0.2975 USDT |
| 2025-10-31 |
0.2948 USDT |
8,471,806.8400 TRX |
0.2925 USDT |
0.2924 USDT |
0.2968 USDT |
0.2952 USDT |
| 2025-10-30 |
0.2945 USDT |
12,296,114.1300 TRX |
0.2960 USDT |
0.2899 USDT |
0.2984 USDT |
0.2912 USDT |
| 2025-10-29 |
0.2958 USDT |
11,688,153.0200 TRX |
0.2956 USDT |
0.2908 USDT |
0.2984 USDT |
0.2945 USDT |
| 2025-10-28 |
0.2981 USDT |
12,739,843.0500 TRX |
0.2983 USDT |
0.2955 USDT |
0.2999 USDT |
0.2996 USDT |
| 2025-10-27 |
0.3006 USDT |
5,330,444.6600 TRX |
0.3003 USDT |
0.2988 USDT |
0.3024 USDT |
0.2994 USDT |
| 2025-10-26 |
0.2964 USDT |
4,820,111.6800 TRX |
0.2972 USDT |
0.2942 USDT |
0.2983 USDT |
0.2976 USDT |
| 2025-10-25 |
0.2980 USDT |
17,218,145.9736 TRX |
0.3038 USDT |
0.2941 USDT |
0.3041 USDT |
0.2981 USDT |
| 2025-10-24 |
0.3103 USDT |
12,811,992.8800 TRX |
0.3140 USDT |
0.3031 USDT |
0.3150 USDT |
0.3038 USDT |
| 2025-10-23 |
0.3206 USDT |
12,220,248.6900 TRX |
0.3227 USDT |
0.3132 USDT |
0.3237 USDT |
0.3139 USDT |
| 2025-10-22 |
0.3221 USDT |
8,997,680.7998 TRX |
0.3217 USDT |
0.3174 USDT |
0.3250 USDT |
0.3215 USDT |
| 2025-10-21 |
0.3220 USDT |
12,047,615.0600 TRX |
0.3225 USDT |
0.3175 USDT |
0.3255 USDT |
0.3239 USDT |
| 2025-10-20 |
0.3220 USDT |
12,625,498.3800 TRX |
0.3205 USDT |
0.3178 USDT |
0.3243 USDT |
0.3226 USDT |
| 2025-10-19 |
0.3172 USDT |
8,512,981.3513 TRX |
0.3130 USDT |
0.3124 USDT |
0.3208 USDT |
0.3205 USDT |
| 2025-10-18 |
0.3126 USDT |
9,821,591.7200 TRX |
0.3089 USDT |
0.3086 USDT |
0.3148 USDT |
0.3129 USDT |
| 2025-10-17 |
0.3099 USDT |
16,521,478.0300 TRX |
0.3162 USDT |
0.3046 USDT |
0.3179 USDT |
0.3077 USDT |