Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
0.0854 USDT |
84,208,426.6392 TRX |
0.0859 USDT |
0.0831 USDT |
0.0872 USDT |
0.0843 USDT |
| 2021-09-27 |
0.0889 USDT |
65,219,241.5566 TRX |
0.0877 USDT |
0.0865 USDT |
0.0906 USDT |
0.0882 USDT |
| 2021-09-26 |
0.0876 USDT |
75,639,226.0920 TRX |
0.0905 USDT |
0.0832 USDT |
0.0908 USDT |
0.0888 USDT |
| 2021-09-25 |
0.0914 USDT |
72,556,099.1454 TRX |
0.0922 USDT |
0.0893 USDT |
0.0937 USDT |
0.0906 USDT |
| 2021-09-24 |
0.0927 USDT |
128,432,787.4561 TRX |
0.0992 USDT |
0.0860 USDT |
0.0994 USDT |
0.0926 USDT |
| 2021-09-23 |
0.0982 USDT |
73,884,265.9919 TRX |
0.0988 USDT |
0.0961 USDT |
0.1007 USDT |
0.0980 USDT |
| 2021-09-22 |
0.0927 USDT |
93,317,954.6393 TRX |
0.0883 USDT |
0.0866 USDT |
0.0988 USDT |
0.0985 USDT |
| 2021-09-21 |
0.0916 USDT |
136,465,527.8964 TRX |
0.0914 USDT |
0.0864 USDT |
0.0957 USDT |
0.0880 USDT |
| 2021-09-20 |
0.0950 USDT |
187,555,059.3172 TRX |
0.1037 USDT |
0.0894 USDT |
0.1037 USDT |
0.0914 USDT |
| 2021-09-19 |
0.1050 USDT |
86,928,883.3140 TRX |
0.1059 USDT |
0.1023 USDT |
0.1075 USDT |
0.1028 USDT |
| 2021-09-18 |
0.1069 USDT |
85,421,575.7945 TRX |
0.1054 USDT |
0.1035 USDT |
0.1091 USDT |
0.1056 USDT |
| 2021-09-17 |
0.1110 USDT |
160,450,671.1976 TRX |
0.1160 USDT |
0.1036 USDT |
0.1205 USDT |
0.1050 USDT |
| 2021-09-16 |
0.1163 USDT |
126,997,300.1410 TRX |
0.1207 USDT |
0.1120 USDT |
0.1224 USDT |
0.1154 USDT |
| 2021-09-15 |
0.1175 USDT |
137,259,488.6312 TRX |
0.1182 USDT |
0.1132 USDT |
0.1230 USDT |
0.1207 USDT |
| 2021-09-14 |
0.1149 USDT |
223,262,729.6059 TRX |
0.1046 USDT |
0.1041 USDT |
0.1203 USDT |
0.1173 USDT |
| 2021-09-13 |
0.1060 USDT |
160,530,842.8351 TRX |
0.1124 USDT |
0.0985 USDT |
0.1171 USDT |
0.1045 USDT |
| 2021-09-12 |
0.1092 USDT |
222,881,127.8946 TRX |
0.0956 USDT |
0.0937 USDT |
0.1183 USDT |
0.1111 USDT |
| 2021-09-11 |
0.0948 USDT |
74,410,873.5882 TRX |
0.0908 USDT |
0.0904 USDT |
0.0970 USDT |
0.0948 USDT |
| 2021-09-10 |
0.0910 USDT |
70,001,976.3627 TRX |
0.0930 USDT |
0.0862 USDT |
0.0958 USDT |
0.0891 USDT |
| 2021-09-09 |
0.0926 USDT |
81,781,270.6197 TRX |
0.0927 USDT |
0.0901 USDT |
0.0949 USDT |
0.0928 USDT |
| 2021-09-08 |
0.0903 USDT |
143,029,935.0250 TRX |
0.0854 USDT |
0.0834 USDT |
0.0967 USDT |
0.0921 USDT |
| 2021-09-07 |
0.0916 USDT |
156,760,609.4852 TRX |
0.1038 USDT |
0.0756 USDT |
0.1059 USDT |
0.0856 USDT |
| 2021-09-06 |
0.1039 USDT |
65,835,060.8506 TRX |
0.1052 USDT |
0.1010 USDT |
0.1073 USDT |
0.1037 USDT |
| 2021-09-05 |
0.1030 USDT |
67,871,715.9698 TRX |
0.1014 USDT |
0.1010 USDT |
0.1049 USDT |
0.1044 USDT |
| 2021-09-04 |
0.1014 USDT |
68,587,139.0605 TRX |
0.1016 USDT |
0.0993 USDT |
0.1034 USDT |
0.1017 USDT |
| 2021-09-03 |
0.1029 USDT |
108,101,532.4863 TRX |
0.0996 USDT |
0.0976 USDT |
0.1059 USDT |
0.1011 USDT |
| 2021-09-02 |
0.0987 USDT |
118,864,669.4349 TRX |
0.0950 USDT |
0.0941 USDT |
0.1020 USDT |
0.1005 USDT |
| 2021-09-01 |
0.0917 USDT |
81,286,682.5945 TRX |
0.0888 USDT |
0.0872 USDT |
0.0951 USDT |
0.0943 USDT |
| 2021-08-31 |
0.0879 USDT |
65,813,305.8810 TRX |
0.0861 USDT |
0.0851 USDT |
0.0907 USDT |
0.0876 USDT |
| 2021-08-30 |
0.0872 USDT |
42,617,771.7768 TRX |
0.0885 USDT |
0.0857 USDT |
0.0889 USDT |
0.0875 USDT |
| 2021-08-29 |
0.0886 USDT |
47,797,700.4967 TRX |
0.0883 USDT |
0.0867 USDT |
0.0904 USDT |
0.0890 USDT |
| 2021-08-28 |
0.0872 USDT |
42,180,594.7438 TRX |
0.0883 USDT |
0.0863 USDT |
0.0888 USDT |
0.0880 USDT |
| 2021-08-27 |
0.0848 USDT |
54,589,096.5629 TRX |
0.0830 USDT |
0.0815 USDT |
0.0880 USDT |
0.0879 USDT |
| 2021-08-26 |
0.0843 USDT |
51,292,912.9718 TRX |
0.0875 USDT |
0.0819 USDT |
0.0884 USDT |
0.0840 USDT |
| 2021-08-25 |
0.0856 USDT |
46,166,754.9048 TRX |
0.0846 USDT |
0.0829 USDT |
0.0877 USDT |
0.0870 USDT |
| 2021-08-24 |
0.0877 USDT |
58,941,430.5436 TRX |
0.0899 USDT |
0.0830 USDT |
0.0910 USDT |
0.0847 USDT |
| 2021-08-23 |
0.0900 USDT |
59,106,138.9964 TRX |
0.0879 USDT |
0.0877 USDT |
0.0915 USDT |
0.0900 USDT |
| 2021-08-22 |
0.0882 USDT |
36,389,267.0863 TRX |
0.0880 USDT |
0.0858 USDT |
0.0901 USDT |
0.0880 USDT |
| 2021-08-21 |
0.0892 USDT |
44,811,657.0834 TRX |
0.0906 USDT |
0.0877 USDT |
0.0907 USDT |
0.0880 USDT |
| 2021-08-20 |
0.0885 USDT |
57,859,831.5691 TRX |
0.0883 USDT |
0.0864 USDT |
0.0907 USDT |
0.0901 USDT |
| 2021-08-19 |
0.0847 USDT |
50,719,519.1331 TRX |
0.0845 USDT |
0.0817 USDT |
0.0881 USDT |
0.0879 USDT |
| 2021-08-18 |
0.0848 USDT |
63,220,537.2359 TRX |
0.0851 USDT |
0.0812 USDT |
0.0875 USDT |
0.0848 USDT |
| 2021-08-17 |
0.0893 USDT |
81,233,653.9438 TRX |
0.0893 USDT |
0.0847 USDT |
0.0922 USDT |
0.0855 USDT |
| 2021-08-16 |
0.0927 USDT |
65,295,841.2094 TRX |
0.0929 USDT |
0.0882 USDT |
0.0966 USDT |
0.0894 USDT |
| 2021-08-15 |
0.0919 USDT |
61,803,137.9595 TRX |
0.0926 USDT |
0.0893 USDT |
0.0951 USDT |
0.0927 USDT |
| 2021-08-14 |
0.0899 USDT |
85,043,803.7333 TRX |
0.0895 USDT |
0.0867 USDT |
0.0927 USDT |
0.0926 USDT |
| 2021-08-13 |
0.0867 USDT |
70,883,728.5593 TRX |
0.0842 USDT |
0.0835 USDT |
0.0894 USDT |
0.0893 USDT |
| 2021-08-12 |
0.0854 USDT |
112,505,716.2820 TRX |
0.0835 USDT |
0.0806 USDT |
0.0914 USDT |
0.0837 USDT |
| 2021-08-11 |
0.0817 USDT |
104,505,224.3765 TRX |
0.0746 USDT |
0.0742 USDT |
0.0863 USDT |
0.0830 USDT |
| 2021-08-10 |
0.0739 USDT |
44,679,346.0195 TRX |
0.0740 USDT |
0.0722 USDT |
0.0756 USDT |
0.0745 USDT |