Identifier on Poloniex: TRX_JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.5398 TRX |
1,411,140.7957 |
0.5531 TRX |
0.5271 TRX |
0.5540 TRX |
0.5445 TRX |
| 2022-05-18 |
0.5757 TRX |
1,294,325.9638 |
0.5933 TRX |
0.5520 TRX |
0.5966 TRX |
0.5545 TRX |
| 2022-05-17 |
0.5960 TRX |
1,462,427.6549 |
0.5970 TRX |
0.5806 TRX |
0.6060 TRX |
0.5842 TRX |
| 2022-05-16 |
0.6096 TRX |
1,655,239.6679 |
0.6043 TRX |
0.5888 TRX |
0.6515 TRX |
0.5951 TRX |
| 2022-05-15 |
0.5940 TRX |
1,671,694.0460 |
0.5810 TRX |
0.5728 TRX |
0.6778 TRX |
0.6025 TRX |
| 2022-05-14 |
0.5566 TRX |
1,679,631.4389 |
0.5521 TRX |
0.5407 TRX |
0.5820 TRX |
0.5572 TRX |
| 2022-05-13 |
0.5646 TRX |
2,131,080.8234 |
0.5460 TRX |
0.5406 TRX |
0.5940 TRX |
0.5540 TRX |
| 2022-05-12 |
0.5345 TRX |
2,084,298.2920 |
0.5811 TRX |
0.5027 TRX |
0.5811 TRX |
0.5407 TRX |
| 2022-05-11 |
0.6449 TRX |
2,859,752.5861 |
0.7059 TRX |
0.5714 TRX |
0.7124 TRX |
0.5746 TRX |
| 2022-05-10 |
0.7011 TRX |
2,007,286.4974 |
0.7224 TRX |
0.6850 TRX |
0.7281 TRX |
0.7015 TRX |
| 2022-05-09 |
0.7276 TRX |
1,733,326.0532 |
0.7241 TRX |
0.7005 TRX |
0.7541 TRX |
0.7211 TRX |
| 2022-05-08 |
0.7501 TRX |
1,711,203.5315 |
0.7441 TRX |
0.7057 TRX |
0.7809 TRX |
0.7264 TRX |
| 2022-05-07 |
0.7792 TRX |
11,566,016.2184 |
0.7365 TRX |
0.7285 TRX |
0.8106 TRX |
0.7486 TRX |
| 2022-05-06 |
0.7527 TRX |
13,971,255.5538 |
0.7912 TRX |
0.7182 TRX |
0.8021 TRX |
0.7454 TRX |
| 2022-05-05 |
0.7928 TRX |
22,820,744.1687 |
0.7847 TRX |
0.7697 TRX |
0.8200 TRX |
0.7957 TRX |
| 2022-05-04 |
0.8123 TRX |
24,672,865.9989 |
0.8513 TRX |
0.7818 TRX |
0.8688 TRX |
0.8053 TRX |
| 2022-05-03 |
0.8558 TRX |
13,313,980.6332 |
0.9032 TRX |
0.8455 TRX |
0.9032 TRX |
0.8594 TRX |
| 2022-05-02 |
0.8674 TRX |
13,632,946.5285 |
0.8702 TRX |
0.8546 TRX |
0.9160 TRX |
0.9023 TRX |
| 2022-05-01 |
0.8896 TRX |
43,661,851.7834 |
0.9160 TRX |
0.8668 TRX |
0.9214 TRX |
0.8876 TRX |
| 2022-04-30 |
0.9563 TRX |
30,668,168.2675 |
0.9935 TRX |
0.9394 TRX |
0.9943 TRX |
0.9466 TRX |
| 2022-04-29 |
1.0004 TRX |
51,974,568.9548 |
1.0003 TRX |
0.9530 TRX |
1.0600 TRX |
1.0022 TRX |
| 2022-04-28 |
1.0047 TRX |
24,989,639.5585 |
1.0178 TRX |
0.9900 TRX |
1.0224 TRX |
0.9982 TRX |
| 2022-04-27 |
1.0239 TRX |
56,935,285.0988 |
1.0382 TRX |
1.0102 TRX |
1.0382 TRX |
1.0262 TRX |
| 2022-04-26 |
1.0327 TRX |
49,364,899.9133 |
0.9924 TRX |
0.9500 TRX |
1.0600 TRX |
1.0424 TRX |
| 2022-04-25 |
0.9901 TRX |
38,757,692.6093 |
1.0178 TRX |
0.9716 TRX |
1.0600 TRX |
0.9897 TRX |
| 2022-04-24 |
1.0218 TRX |
22,956,281.3862 |
1.0137 TRX |
1.0023 TRX |
1.0437 TRX |
1.0076 TRX |
| 2022-04-23 |
1.0180 TRX |
20,181,701.4041 |
1.0418 TRX |
0.9950 TRX |
1.0437 TRX |
1.0246 TRX |
| 2022-04-22 |
1.0334 TRX |
39,061,055.1613 |
1.0158 TRX |
0.9984 TRX |
1.0541 TRX |
1.0436 TRX |
| 2022-04-21 |
1.0828 TRX |
42,260,881.8235 |
1.1591 TRX |
0.9933 TRX |
1.1735 TRX |
0.9990 TRX |
| 2022-04-20 |
1.1601 TRX |
31,270,357.0166 |
1.1829 TRX |
1.1508 TRX |
1.1885 TRX |
1.1593 TRX |
| 2022-04-19 |
1.1883 TRX |
15,392,000.7010 |
1.2144 TRX |
1.1735 TRX |
1.2240 TRX |
1.1802 TRX |
| 2022-04-18 |
1.1758 TRX |
17,990,103.4457 |
1.2213 TRX |
1.1484 TRX |
1.2400 TRX |
1.1767 TRX |
| 2022-04-17 |
1.2518 TRX |
12,198,175.6475 |
1.2373 TRX |
1.2373 TRX |
1.2747 TRX |
1.2600 TRX |
| 2022-04-16 |
1.2479 TRX |
3,041,544.5998 |
1.2698 TRX |
1.2300 TRX |
1.2699 TRX |
1.2406 TRX |
| 2022-04-15 |
1.2718 TRX |
31,121,430.9446 |
1.2907 TRX |
1.2341 TRX |
1.3472 TRX |
1.2430 TRX |
| 2022-04-14 |
1.2575 TRX |
28,967,346.5131 |
1.2408 TRX |
1.2227 TRX |
1.2960 TRX |
1.2786 TRX |
| 2022-04-13 |
1.2194 TRX |
18,237,167.1967 |
1.2532 TRX |
1.1813 TRX |
1.2559 TRX |
1.2470 TRX |
| 2022-04-12 |
1.2531 TRX |
22,590,832.6687 |
1.2467 TRX |
1.2225 TRX |
1.2700 TRX |
1.2407 TRX |
| 2022-04-11 |
1.2970 TRX |
37,295,489.5711 |
1.2932 TRX |
1.2327 TRX |
1.3800 TRX |
1.2462 TRX |
| 2022-04-10 |
1.2482 TRX |
32,769,292.6835 |
1.1905 TRX |
1.1750 TRX |
1.3373 TRX |
1.2986 TRX |
| 2022-04-09 |
1.2284 TRX |
41,238,192.0932 |
1.2071 TRX |
1.1616 TRX |
1.3242 TRX |
1.1622 TRX |
| 2022-04-08 |
1.1647 TRX |
38,427,504.5319 |
1.0927 TRX |
1.0906 TRX |
1.2667 TRX |
1.2095 TRX |
| 2022-04-07 |
1.0957 TRX |
29,396,767.1540 |
1.0473 TRX |
1.0473 TRX |
1.1600 TRX |
1.0890 TRX |
| 2022-04-06 |
1.0431 TRX |
16,810,604.9501 |
1.0900 TRX |
1.0213 TRX |
1.0900 TRX |
1.0540 TRX |
| 2022-04-05 |
1.1005 TRX |
25,371,343.0475 |
1.0273 TRX |
1.0209 TRX |
1.1800 TRX |
1.1000 TRX |
| 2022-04-04 |
1.0309 TRX |
15,517,088.0318 |
1.0595 TRX |
1.0105 TRX |
1.0595 TRX |
1.0285 TRX |
| 2022-04-03 |
1.0599 TRX |
32,948,384.8298 |
1.0888 TRX |
1.0200 TRX |
1.0944 TRX |
1.0523 TRX |
| 2022-04-02 |
1.1091 TRX |
25,792,963.5727 |
1.1547 TRX |
1.0832 TRX |
1.1800 TRX |
1.0918 TRX |
| 2022-04-01 |
1.1586 TRX |
23,061,534.0272 |
1.1471 TRX |
1.0548 TRX |
1.2648 TRX |
1.1398 TRX |
| 2022-03-31 |
1.2705 TRX |
28,700,800.0906 |
1.1588 TRX |
1.1193 TRX |
1.4917 TRX |
1.1514 TRX |