Identifier on Poloniex: TRX_FUND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.2750 TRX |
47,284.9335 FUND |
0.2749 TRX |
0.2622 TRX |
0.2810 TRX |
0.2622 TRX |
| 2022-05-16 |
0.2784 TRX |
33,962.0653 FUND |
0.2840 TRX |
0.2751 TRX |
0.2911 TRX |
0.2868 TRX |
| 2022-05-15 |
0.3317 TRX |
124,475.5776 FUND |
0.3028 TRX |
0.2919 TRX |
0.3755 TRX |
0.2919 TRX |
| 2022-05-14 |
0.3119 TRX |
17,177.5027 FUND |
0.3126 TRX |
0.3037 TRX |
0.3208 TRX |
0.3205 TRX |
| 2022-05-13 |
0.3550 TRX |
142,350.0337 FUND |
0.3636 TRX |
0.3224 TRX |
0.3851 TRX |
0.3229 TRX |
| 2022-05-12 |
0.3219 TRX |
272,841.7587 FUND |
0.4401 TRX |
0.2450 TRX |
0.4401 TRX |
0.3339 TRX |
| 2022-05-11 |
0.4100 TRX |
446,379.1972 FUND |
0.3505 TRX |
0.3463 TRX |
0.5238 TRX |
0.4515 TRX |
| 2022-05-10 |
0.3347 TRX |
438,839.8027 FUND |
0.3616 TRX |
0.2844 TRX |
0.3630 TRX |
0.3522 TRX |
| 2022-05-09 |
0.4164 TRX |
250,775.3778 FUND |
0.4312 TRX |
0.3669 TRX |
0.4605 TRX |
0.3669 TRX |
| 2022-05-08 |
0.3971 TRX |
111,061.3149 FUND |
0.4255 TRX |
0.3486 TRX |
0.4314 TRX |
0.4292 TRX |
| 2022-05-07 |
0.4181 TRX |
72,630.7053 FUND |
0.4101 TRX |
0.4059 TRX |
0.4391 TRX |
0.4120 TRX |
| 2022-05-06 |
0.4517 TRX |
49,916.7187 FUND |
0.4823 TRX |
0.4219 TRX |
0.4823 TRX |
0.4399 TRX |
| 2022-05-05 |
0.4608 TRX |
141,387.8670 FUND |
0.4150 TRX |
0.4060 TRX |
0.5020 TRX |
0.4832 TRX |
| 2022-05-04 |
0.4466 TRX |
39,771.4373 FUND |
0.4654 TRX |
0.4311 TRX |
0.4692 TRX |
0.4409 TRX |
| 2022-05-03 |
0.5058 TRX |
34,289.5265 FUND |
0.5081 TRX |
0.4787 TRX |
0.5205 TRX |
0.5115 TRX |
| 2022-05-02 |
0.5282 TRX |
61,934.3443 FUND |
0.4964 TRX |
0.4964 TRX |
0.5443 TRX |
0.5359 TRX |
| 2022-05-01 |
0.5300 TRX |
31,579.4010 FUND |
0.5667 TRX |
0.5130 TRX |
0.5696 TRX |
0.5184 TRX |
| 2022-04-30 |
0.5495 TRX |
34,338.5370 FUND |
0.5573 TRX |
0.5311 TRX |
0.5625 TRX |
0.5552 TRX |
| 2022-04-29 |
0.5534 TRX |
26,726.5978 FUND |
0.5897 TRX |
0.5315 TRX |
0.6002 TRX |
0.5660 TRX |
| 2022-04-28 |
0.5956 TRX |
43,796.2222 FUND |
0.6077 TRX |
0.5843 TRX |
0.6077 TRX |
0.5969 TRX |
| 2022-04-27 |
0.5831 TRX |
30,430.4568 FUND |
0.6058 TRX |
0.5623 TRX |
0.6196 TRX |
0.6196 TRX |
| 2022-04-26 |
0.5988 TRX |
12,875.4364 FUND |
0.6134 TRX |
0.5844 TRX |
0.6162 TRX |
0.6156 TRX |
| 2022-04-25 |
0.6238 TRX |
15,733.2931 FUND |
0.6164 TRX |
0.6128 TRX |
0.6302 TRX |
0.6128 TRX |
| 2022-04-24 |
0.5942 TRX |
748.2844 FUND |
0.5957 TRX |
0.5909 TRX |
0.5957 TRX |
0.5909 TRX |
| 2022-04-23 |
0.5872 TRX |
773.7966 FUND |
0.5807 TRX |
0.5807 TRX |
0.5907 TRX |
0.5907 TRX |
| 2022-04-22 |
0.5924 TRX |
1,371.7169 FUND |
0.5995 TRX |
0.5837 TRX |
0.5995 TRX |
0.5837 TRX |
| 2022-04-21 |
0.5638 TRX |
27,062.4272 FUND |
0.6002 TRX |
0.5346 TRX |
0.6002 TRX |
0.5592 TRX |
| 2022-04-20 |
0.6008 TRX |
7,242.0546 FUND |
0.6089 TRX |
0.5969 TRX |
0.6091 TRX |
0.6056 TRX |
| 2022-04-19 |
0.6280 TRX |
25,612.5061 FUND |
0.6484 TRX |
0.6063 TRX |
0.6484 TRX |
0.6149 TRX |
| 2022-04-18 |
0.6383 TRX |
48,527.6917 FUND |
0.6345 TRX |
0.6201 TRX |
0.6622 TRX |
0.6505 TRX |
| 2022-04-17 |
0.6218 TRX |
103,657.5619 FUND |
0.6087 TRX |
0.5831 TRX |
0.6681 TRX |
0.6372 TRX |
| 2022-04-16 |
0.6164 TRX |
51,565.7451 FUND |
0.6223 TRX |
0.5990 TRX |
0.6277 TRX |
0.6167 TRX |
| 2022-04-15 |
0.5499 TRX |
181,867.7981 FUND |
0.4898 TRX |
0.4898 TRX |
0.6251 TRX |
0.5950 TRX |
| 2022-04-14 |
0.4629 TRX |
54,214.0936 FUND |
0.4483 TRX |
0.4483 TRX |
0.5049 TRX |
0.4962 TRX |
| 2022-04-13 |
0.4988 TRX |
70,040.8238 FUND |
0.6474 TRX |
0.4221 TRX |
0.6474 TRX |
0.4242 TRX |
| 2022-04-12 |
0.7465 TRX |
100,001.3598 FUND |
0.7769 TRX |
0.6679 TRX |
0.7922 TRX |
0.6679 TRX |
| 2022-04-11 |
0.7618 TRX |
57,791.2699 FUND |
0.7159 TRX |
0.7159 TRX |
0.8030 TRX |
0.7868 TRX |
| 2022-04-10 |
0.7014 TRX |
22,584.4244 FUND |
0.6993 TRX |
0.6830 TRX |
0.7152 TRX |
0.7018 TRX |
| 2022-04-09 |
0.6934 TRX |
19,961.1927 FUND |
0.6838 TRX |
0.6838 TRX |
0.7052 TRX |
0.6974 TRX |
| 2022-04-08 |
0.6508 TRX |
84,899.7775 FUND |
0.6379 TRX |
0.6321 TRX |
0.6860 TRX |
0.6832 TRX |
| 2022-04-07 |
0.6141 TRX |
156,927.2691 FUND |
0.6473 TRX |
0.5863 TRX |
0.6473 TRX |
0.6300 TRX |
| 2022-04-06 |
0.6746 TRX |
241,823.5561 FUND |
0.7102 TRX |
0.6205 TRX |
0.7715 TRX |
0.6477 TRX |
| 2022-04-05 |
0.6735 TRX |
75,992.0254 FUND |
0.6666 TRX |
0.6304 TRX |
0.6833 TRX |
0.6830 TRX |
| 2022-04-04 |
0.6678 TRX |
17,948.1000 FUND |
0.6390 TRX |
0.6390 TRX |
0.7232 TRX |
0.6736 TRX |
| 2022-04-03 |
0.6991 TRX |
11,321.9644 FUND |
0.7551 TRX |
0.6291 TRX |
0.7659 TRX |
0.6397 TRX |
| 2022-04-02 |
0.7098 TRX |
37,219.8550 FUND |
0.6757 TRX |
0.6757 TRX |
0.7715 TRX |
0.7521 TRX |
| 2022-04-01 |
0.5020 TRX |
211,644.5017 FUND |
0.3559 TRX |
0.3470 TRX |
0.8137 TRX |
0.6441 TRX |
| 2022-03-31 |
0.4767 TRX |
346,963.0055 FUND |
0.4737 TRX |
0.3366 TRX |
0.5823 TRX |
0.3505 TRX |
| 2022-03-30 |
0.5421 TRX |
344,335.5598 FUND |
0.6047 TRX |
0.4907 TRX |
0.6148 TRX |
0.5024 TRX |
| 2022-03-29 |
0.5630 TRX |
60,452.2120 FUND |
0.5486 TRX |
0.5450 TRX |
0.5968 TRX |
0.5968 TRX |