Identifier on Poloniex: TRX_BRG
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-21 |
0.0220 TRX |
114,264.8060 BRG |
0.0220 TRX |
0.0220 TRX |
0.0220 TRX |
0.0220 TRX |
2021-06-20 |
0.0150 TRX |
583,138.5032 BRG |
0.0152 TRX |
0.0140 TRX |
0.0220 TRX |
0.0140 TRX |
2021-06-19 |
0.0230 TRX |
55,534.6252 BRG |
0.0230 TRX |
0.0230 TRX |
0.0230 TRX |
0.0230 TRX |
2021-06-18 |
0.0144 TRX |
71,536.7148 BRG |
0.0144 TRX |
0.0144 TRX |
0.0144 TRX |
0.0144 TRX |
2021-06-17 |
0.0173 TRX |
1,319,029.0420 BRG |
0.0186 TRX |
0.0144 TRX |
0.0230 TRX |
0.0170 TRX |
2021-06-16 |
0.0185 TRX |
105,698.9546 BRG |
0.0188 TRX |
0.0150 TRX |
0.0188 TRX |
0.0187 TRX |
2021-06-15 |
0.0166 TRX |
837,256.0735 BRG |
0.0188 TRX |
0.0148 TRX |
0.0188 TRX |
0.0148 TRX |
2021-06-14 |
0.0201 TRX |
160,806.6894 BRG |
0.0200 TRX |
0.0200 TRX |
0.0205 TRX |
0.0205 TRX |
2021-06-13 |
0.0168 TRX |
2,520,742.6856 BRG |
0.0208 TRX |
0.0161 TRX |
0.0230 TRX |
0.0182 TRX |
2021-06-12 |
0.0203 TRX |
413,711.3979 BRG |
0.0170 TRX |
0.0170 TRX |
0.0229 TRX |
0.0208 TRX |
2021-06-11 |
0.0209 TRX |
972,800.8787 BRG |
0.0200 TRX |
0.0170 TRX |
0.0249 TRX |
0.0230 TRX |
2021-06-10 |
0.0213 TRX |
115,237.0045 BRG |
0.0190 TRX |
0.0190 TRX |
0.0320 TRX |
0.0280 TRX |
2021-06-09 |
0.0267 TRX |
188,838.2612 BRG |
0.0390 TRX |
0.0190 TRX |
0.0390 TRX |
0.0190 TRX |
2021-06-08 |
0.0215 TRX |
1,009,636.0772 BRG |
0.0234 TRX |
0.0150 TRX |
0.0300 TRX |
0.0300 TRX |
2021-06-07 |
0.0260 TRX |
1,579,328.3418 BRG |
0.0330 TRX |
0.0232 TRX |
0.0330 TRX |
0.0300 TRX |
2021-06-06 |
0.0357 TRX |
612,437.3394 BRG |
0.0500 TRX |
0.0290 TRX |
0.0500 TRX |
0.0290 TRX |
2021-06-05 |
0.0486 TRX |
138,056.3560 BRG |
0.0585 TRX |
0.0351 TRX |
0.0585 TRX |
0.0351 TRX |
2021-06-04 |
0.0514 TRX |
684,660.8055 BRG |
0.0570 TRX |
0.0351 TRX |
0.0650 TRX |
0.0630 TRX |
2021-06-03 |
0.0312 TRX |
2,138,108.9463 BRG |
0.0180 TRX |
0.0101 TRX |
0.0600 TRX |
0.0600 TRX |
2021-06-02 |
0.0134 TRX |
2,828,370.8631 BRG |
0.0290 TRX |
0.0075 TRX |
0.0290 TRX |
0.0180 TRX |
2021-06-01 |
0.0349 TRX |
602,096.4608 BRG |
0.0310 TRX |
0.0280 TRX |
0.0430 TRX |
0.0290 TRX |
2021-05-31 |
0.0325 TRX |
1,146,039.7315 BRG |
0.0500 TRX |
0.0301 TRX |
0.0500 TRX |
0.0328 TRX |
2021-05-30 |
0.0521 TRX |
40,600.8142 BRG |
0.0595 TRX |
0.0500 TRX |
0.0595 TRX |
0.0500 TRX |
2021-05-29 |
0.0395 TRX |
83,577.6104 BRG |
0.0679 TRX |
0.0310 TRX |
0.0679 TRX |
0.0595 TRX |
2021-05-28 |
0.0539 TRX |
771,661.9663 BRG |
0.0550 TRX |
0.0301 TRX |
0.0700 TRX |
0.0301 TRX |
2021-05-27 |
0.0602 TRX |
813,789.6698 BRG |
0.0526 TRX |
0.0523 TRX |
0.0741 TRX |
0.0728 TRX |
2021-05-26 |
0.0517 TRX |
447,965.1317 BRG |
0.0500 TRX |
0.0300 TRX |
0.0672 TRX |
0.0500 TRX |
2021-05-25 |
0.0500 TRX |
2,269,979.6864 BRG |
0.0610 TRX |
0.0280 TRX |
0.0688 TRX |
0.0500 TRX |
2021-05-24 |
0.0585 TRX |
5,942,738.3995 BRG |
0.0554 TRX |
0.0231 TRX |
0.0750 TRX |
0.0686 TRX |
2021-05-23 |
0.0708 TRX |
71,476,635.9973 BRG |
0.0920 TRX |
0.0312 TRX |
0.0994 TRX |
0.0562 TRX |
2021-05-22 |
0.0717 TRX |
70,924,080.2412 BRG |
0.0676 TRX |
0.0440 TRX |
0.1000 TRX |
0.0936 TRX |
2021-05-21 |
0.0781 TRX |
74,093,120.4405 BRG |
0.0872 TRX |
0.0577 TRX |
0.1004 TRX |
0.0608 TRX |
2021-05-20 |
0.1364 TRX |
90,806,500.6697 BRG |
0.2092 TRX |
0.0465 TRX |
0.2093 TRX |
0.0821 TRX |
2021-05-19 |
0.2115 TRX |
81,036,326.4569 BRG |
0.3151 TRX |
0.1300 TRX |
0.3485 TRX |
0.2022 TRX |
2021-05-18 |
0.3413 TRX |
86,872,196.2650 BRG |
0.3884 TRX |
0.2560 TRX |
0.5339 TRX |
0.3061 TRX |
2021-05-17 |
0.6400 TRX |
91,134,449.6956 BRG |
1.0536 TRX |
0.1184 TRX |
1.1436 TRX |
0.3677 TRX |
2021-05-16 |
1.0755 TRX |
81,352,918.6955 BRG |
1.0755 TRX |
1.0040 TRX |
1.1830 TRX |
1.0555 TRX |
2021-05-15 |
1.1302 TRX |
45,632,277.3413 BRG |
1.1364 TRX |
1.0712 TRX |
1.1654 TRX |
1.0755 TRX |
2021-05-14 |
1.1696 TRX |
52,204,870.9268 BRG |
1.1896 TRX |
1.1314 TRX |
1.3010 TRX |
1.1375 TRX |
2021-05-13 |
1.1744 TRX |
28,119,379.1776 BRG |
1.1278 TRX |
1.0056 TRX |
1.3363 TRX |
1.1766 TRX |
2021-05-12 |
1.0917 TRX |
21,173,420.2848 BRG |
1.0945 TRX |
1.0084 TRX |
1.1774 TRX |
1.0910 TRX |
2021-05-11 |
1.1177 TRX |
1,892,143.7764 BRG |
1.1031 TRX |
1.0152 TRX |
1.2253 TRX |
1.1165 TRX |
2021-05-10 |
1.1831 TRX |
14,406.7170 BRG |
1.1998 TRX |
1.1599 TRX |
1.3500 TRX |
1.3478 TRX |
2021-05-09 |
1.2720 TRX |
1,388,275.7120 BRG |
1.2775 TRX |
1.1997 TRX |
1.3261 TRX |
1.2837 TRX |
2021-05-08 |
1.2448 TRX |
3,984,979.2243 BRG |
1.2860 TRX |
1.1870 TRX |
1.3480 TRX |
1.2779 TRX |
2021-05-07 |
1.1040 TRX |
3,834,662.8239 BRG |
1.2259 TRX |
1.0004 TRX |
1.3410 TRX |
1.3200 TRX |
2021-05-06 |
1.1746 TRX |
11,222,099.6715 BRG |
1.0835 TRX |
1.0334 TRX |
1.3652 TRX |
1.2667 TRX |
2021-05-05 |
1.1400 TRX |
10,240,661.1164 BRG |
1.2268 TRX |
1.0001 TRX |
1.2346 TRX |
1.1211 TRX |
2021-05-04 |
1.1732 TRX |
11,279,425.2199 BRG |
1.1644 TRX |
1.1277 TRX |
1.2204 TRX |
1.1804 TRX |
2021-05-03 |
1.1866 TRX |
10,262,450.9361 BRG |
1.2227 TRX |
1.1587 TRX |
1.2445 TRX |
1.1660 TRX |