Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2635 USDT |
17,090,705.1800 TRX |
0.2681 USDT |
0.2605 USDT |
0.2681 USDT |
0.2647 USDT |
| 2025-05-18 |
0.2723 USDT |
9,913,733.2200 TRX |
0.2695 USDT |
0.2688 USDT |
0.2747 USDT |
0.2741 USDT |
| 2025-05-17 |
0.2696 USDT |
15,549,825.1200 TRX |
0.2715 USDT |
0.2669 USDT |
0.2723 USDT |
0.2716 USDT |
| 2025-05-16 |
0.2738 USDT |
23,108,546.5000 TRX |
0.2732 USDT |
0.2705 USDT |
0.2783 USDT |
0.2736 USDT |
| 2025-05-15 |
0.2713 USDT |
21,818,138.1600 TRX |
0.2748 USDT |
0.2674 USDT |
0.2758 USDT |
0.2743 USDT |
| 2025-05-14 |
0.2743 USDT |
24,699,539.8600 TRX |
0.2709 USDT |
0.2691 USDT |
0.2780 USDT |
0.2776 USDT |
| 2025-05-13 |
0.2650 USDT |
20,172,912.1900 TRX |
0.2718 USDT |
0.2608 USDT |
0.2719 USDT |
0.2680 USDT |
| 2025-05-12 |
0.2718 USDT |
50,609,045.8100 TRX |
0.2651 USDT |
0.2631 USDT |
0.2803 USDT |
0.2736 USDT |
| 2025-05-11 |
0.2635 USDT |
20,858,200.0229 TRX |
0.2663 USDT |
0.2597 USDT |
0.2688 USDT |
0.2630 USDT |
| 2025-05-10 |
0.2620 USDT |
26,673,816.6300 TRX |
0.2602 USDT |
0.2589 USDT |
0.2656 USDT |
0.2644 USDT |
| 2025-05-09 |
0.2600 USDT |
42,943,878.8500 TRX |
0.2573 USDT |
0.2538 USDT |
0.2661 USDT |
0.2628 USDT |
| 2025-05-08 |
0.2524 USDT |
22,734,354.7300 TRX |
0.2488 USDT |
0.2483 USDT |
0.2580 USDT |
0.2552 USDT |
| 2025-05-07 |
0.2457 USDT |
11,782,606.3300 TRX |
0.2458 USDT |
0.2434 USDT |
0.2479 USDT |
0.2471 USDT |
| 2025-05-06 |
0.2453 USDT |
12,717,783.7100 TRX |
0.2483 USDT |
0.2437 USDT |
0.2486 USDT |
0.2441 USDT |
| 2025-05-05 |
0.2486 USDT |
16,857,651.2418 TRX |
0.2473 USDT |
0.2460 USDT |
0.2506 USDT |
0.2489 USDT |
| 2025-05-04 |
0.2477 USDT |
12,127,278.5071 TRX |
0.2455 USDT |
0.2450 USDT |
0.2490 USDT |
0.2482 USDT |
| 2025-05-03 |
0.2482 USDT |
9,976,302.1400 TRX |
0.2479 USDT |
0.2456 USDT |
0.2499 USDT |
0.2458 USDT |
| 2025-05-02 |
0.2459 USDT |
12,949,091.0800 TRX |
0.2446 USDT |
0.2432 USDT |
0.2484 USDT |
0.2480 USDT |
| 2025-05-01 |
0.2479 USDT |
9,513,449.3900 TRX |
0.2465 USDT |
0.2460 USDT |
0.2496 USDT |
0.2473 USDT |
| 2025-04-30 |
0.2447 USDT |
13,347,218.9100 TRX |
0.2439 USDT |
0.2422 USDT |
0.2471 USDT |
0.2465 USDT |
| 2025-04-29 |
0.2470 USDT |
8,875,018.6400 TRX |
0.2484 USDT |
0.2453 USDT |
0.2499 USDT |
0.2461 USDT |
| 2025-04-28 |
0.2458 USDT |
14,968,931.1500 TRX |
0.2453 USDT |
0.2434 USDT |
0.2480 USDT |
0.2475 USDT |
| 2025-04-27 |
0.2506 USDT |
13,041,658.7500 TRX |
0.2520 USDT |
0.2453 USDT |
0.2545 USDT |
0.2454 USDT |
| 2025-04-26 |
0.2489 USDT |
15,301,281.0870 TRX |
0.2419 USDT |
0.2419 USDT |
0.2530 USDT |
0.2530 USDT |
| 2025-04-25 |
0.2436 USDT |
11,607,527.5400 TRX |
0.2456 USDT |
0.2423 USDT |
0.2460 USDT |
0.2427 USDT |
| 2025-04-24 |
0.2449 USDT |
12,171,529.3785 TRX |
0.2464 USDT |
0.2420 USDT |
0.2476 USDT |
0.2468 USDT |
| 2025-04-23 |
0.2464 USDT |
20,104,692.2582 TRX |
0.2484 USDT |
0.2434 USDT |
0.2495 USDT |
0.2466 USDT |
| 2025-04-22 |
0.2466 USDT |
17,344,536.2800 TRX |
0.2464 USDT |
0.2436 USDT |
0.2494 USDT |
0.2483 USDT |
| 2025-04-21 |
0.2443 USDT |
17,820,527.2932 TRX |
0.2437 USDT |
0.2410 USDT |
0.2471 USDT |
0.2466 USDT |
| 2025-04-20 |
0.2446 USDT |
11,081,468.5900 TRX |
0.2440 USDT |
0.2414 USDT |
0.2470 USDT |
0.2462 USDT |
| 2025-04-19 |
0.2419 USDT |
10,487,050.8100 TRX |
0.2399 USDT |
0.2397 USDT |
0.2440 USDT |
0.2412 USDT |
| 2025-04-18 |
0.2437 USDT |
12,288,289.3534 TRX |
0.2477 USDT |
0.2400 USDT |
0.2480 USDT |
0.2400 USDT |
| 2025-04-17 |
0.2469 USDT |
16,493,465.2800 TRX |
0.2474 USDT |
0.2439 USDT |
0.2506 USDT |
0.2480 USDT |
| 2025-04-16 |
0.2528 USDT |
10,666,483.8300 TRX |
0.2504 USDT |
0.2497 USDT |
0.2547 USDT |
0.2538 USDT |
| 2025-04-15 |
0.2496 USDT |
15,318,634.3400 TRX |
0.2522 USDT |
0.2470 USDT |
0.2539 USDT |
0.2490 USDT |
| 2025-04-14 |
0.2558 USDT |
15,300,355.2100 TRX |
0.2546 USDT |
0.2522 USDT |
0.2596 USDT |
0.2526 USDT |
| 2025-04-13 |
0.2501 USDT |
14,056,022.8600 TRX |
0.2460 USDT |
0.2456 USDT |
0.2545 USDT |
0.2542 USDT |
| 2025-04-12 |
0.2467 USDT |
16,312,442.7200 TRX |
0.2429 USDT |
0.2404 USDT |
0.2507 USDT |
0.2469 USDT |
| 2025-04-11 |
0.2368 USDT |
10,881,595.5300 TRX |
0.2364 USDT |
0.2346 USDT |
0.2396 USDT |
0.2394 USDT |
| 2025-04-10 |
0.2392 USDT |
22,158,000.7400 TRX |
0.2386 USDT |
0.2346 USDT |
0.2439 USDT |
0.2374 USDT |
| 2025-04-09 |
0.2297 USDT |
16,252,842.3700 TRX |
0.2305 USDT |
0.2263 USDT |
0.2356 USDT |
0.2353 USDT |
| 2025-04-08 |
0.2334 USDT |
19,086,925.3200 TRX |
0.2287 USDT |
0.2286 USDT |
0.2368 USDT |
0.2321 USDT |
| 2025-04-07 |
0.2265 USDT |
20,972,083.8664 TRX |
0.2302 USDT |
0.2209 USDT |
0.2323 USDT |
0.2280 USDT |
| 2025-04-06 |
0.2375 USDT |
7,691,731.7400 TRX |
0.2374 USDT |
0.2355 USDT |
0.2403 USDT |
0.2397 USDT |
| 2025-04-05 |
0.2375 USDT |
7,558,943.9941 TRX |
0.2390 USDT |
0.2359 USDT |
0.2393 USDT |
0.2381 USDT |
| 2025-04-04 |
0.2393 USDT |
15,154,332.0674 TRX |
0.2382 USDT |
0.2367 USDT |
0.2419 USDT |
0.2401 USDT |
| 2025-04-03 |
0.2339 USDT |
12,804,709.0200 TRX |
0.2340 USDT |
0.2304 USDT |
0.2386 USDT |
0.2356 USDT |
| 2025-04-02 |
0.2377 USDT |
19,971,719.4200 TRX |
0.2378 USDT |
0.2341 USDT |
0.2402 USDT |
0.2344 USDT |
| 2025-04-01 |
0.2355 USDT |
11,717,988.6400 TRX |
0.2388 USDT |
0.2331 USDT |
0.2391 USDT |
0.2370 USDT |
| 2025-03-31 |
0.2353 USDT |
14,938,643.2800 TRX |
0.2318 USDT |
0.2310 USDT |
0.2402 USDT |
0.2396 USDT |