Identifier on Poloniex: TRX_JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.9454 TRX |
25,128,684.0597 |
0.8456 TRX |
0.8424 TRX |
1.0363 TRX |
1.0242 TRX |
| 2022-03-29 |
0.8508 TRX |
1,414,097.8963 |
0.8534 TRX |
0.8387 TRX |
0.8605 TRX |
0.8513 TRX |
| 2022-03-28 |
0.8793 TRX |
4,994,998.5077 |
0.8906 TRX |
0.8549 TRX |
0.8965 TRX |
0.8555 TRX |
| 2022-03-27 |
0.8774 TRX |
15,082,979.4623 |
0.9191 TRX |
0.8603 TRX |
0.9462 TRX |
0.8800 TRX |
| 2022-03-26 |
0.8653 TRX |
25,900,407.1164 |
0.8222 TRX |
0.8189 TRX |
0.9334 TRX |
0.9170 TRX |
| 2022-03-25 |
0.8094 TRX |
12,393,549.6949 |
0.8061 TRX |
0.7926 TRX |
0.8256 TRX |
0.8178 TRX |
| 2022-03-24 |
0.8091 TRX |
6,416,772.9603 |
0.8254 TRX |
0.7926 TRX |
0.8254 TRX |
0.8121 TRX |
| 2022-03-23 |
0.8107 TRX |
6,317,919.8224 |
0.8212 TRX |
0.8022 TRX |
0.8230 TRX |
0.8153 TRX |
| 2022-03-22 |
0.8266 TRX |
16,477,786.2704 |
0.8230 TRX |
0.8191 TRX |
0.8328 TRX |
0.8252 TRX |
| 2022-03-21 |
0.8243 TRX |
15,088,734.2341 |
0.8291 TRX |
0.8142 TRX |
0.8380 TRX |
0.8239 TRX |
| 2022-03-20 |
0.8394 TRX |
30,578,959.6227 |
0.8458 TRX |
0.8186 TRX |
0.8670 TRX |
0.8328 TRX |
| 2022-03-19 |
0.8393 TRX |
20,054,638.2543 |
0.8385 TRX |
0.8236 TRX |
0.8472 TRX |
0.8414 TRX |
| 2022-03-18 |
0.8290 TRX |
30,221,961.6514 |
0.8367 TRX |
0.8188 TRX |
0.8438 TRX |
0.8374 TRX |
| 2022-03-17 |
0.8093 TRX |
16,227,147.7322 |
0.8071 TRX |
0.8004 TRX |
0.8194 TRX |
0.8191 TRX |
| 2022-03-16 |
0.8009 TRX |
23,640,113.5455 |
0.7991 TRX |
0.7868 TRX |
0.8121 TRX |
0.8117 TRX |
| 2022-03-15 |
0.8017 TRX |
9,733,424.2225 |
0.8156 TRX |
0.7909 TRX |
0.8173 TRX |
0.8055 TRX |
| 2022-03-14 |
0.8059 TRX |
20,683,032.4314 |
0.7940 TRX |
0.7832 TRX |
0.8398 TRX |
0.8138 TRX |
| 2022-03-13 |
0.8041 TRX |
13,153,341.4603 |
0.8126 TRX |
0.7943 TRX |
0.8143 TRX |
0.7947 TRX |
| 2022-03-12 |
0.8141 TRX |
10,170,373.5386 |
0.8243 TRX |
0.8056 TRX |
0.8348 TRX |
0.8146 TRX |
| 2022-03-11 |
0.8210 TRX |
8,962,028.3272 |
0.8186 TRX |
0.8091 TRX |
0.8588 TRX |
0.8214 TRX |
| 2022-03-10 |
0.8354 TRX |
10,558,082.2631 |
0.8575 TRX |
0.8151 TRX |
0.8585 TRX |
0.8268 TRX |
| 2022-03-09 |
0.8561 TRX |
21,078,488.3541 |
0.7860 TRX |
0.7860 TRX |
0.9695 TRX |
0.8543 TRX |
| 2022-03-08 |
0.7668 TRX |
10,422,781.3329 |
0.7664 TRX |
0.7472 TRX |
0.7847 TRX |
0.7796 TRX |
| 2022-03-07 |
0.7658 TRX |
2,692,187.1139 |
0.7699 TRX |
0.7537 TRX |
0.7731 TRX |
0.7664 TRX |
| 2022-03-06 |
0.7675 TRX |
7,605,727.6745 |
0.7861 TRX |
0.7600 TRX |
0.7861 TRX |
0.7663 TRX |
| 2022-03-05 |
0.7871 TRX |
935,545.2069 |
0.7861 TRX |
0.7796 TRX |
0.7926 TRX |
0.7796 TRX |
| 2022-03-04 |
0.7969 TRX |
5,353,855.9462 |
0.7926 TRX |
0.7796 TRX |
0.8091 TRX |
0.7861 TRX |
| 2022-03-03 |
0.7941 TRX |
6,476,914.6774 |
0.7926 TRX |
0.7796 TRX |
0.8019 TRX |
0.7991 TRX |
| 2022-03-02 |
0.7938 TRX |
1,599,439.5978 |
0.8186 TRX |
0.7796 TRX |
0.8229 TRX |
0.7926 TRX |
| 2022-03-01 |
0.8610 TRX |
1,693,472.1685 |
0.7861 TRX |
0.7861 TRX |
0.9160 TRX |
0.8186 TRX |
| 2022-02-28 |
0.7810 TRX |
3,465,718.1765 |
0.7720 TRX |
0.7664 TRX |
0.8143 TRX |
0.7796 TRX |
| 2022-02-27 |
0.7666 TRX |
3,451,684.1118 |
0.7796 TRX |
0.7537 TRX |
0.7796 TRX |
0.7664 TRX |
| 2022-02-26 |
0.7677 TRX |
2,081,224.8784 |
0.7666 TRX |
0.7601 TRX |
0.7926 TRX |
0.7782 TRX |
| 2022-02-25 |
0.7450 TRX |
3,350,317.4836 |
0.7165 TRX |
0.6976 TRX |
0.7897 TRX |
0.7731 TRX |
| 2022-02-24 |
0.7082 TRX |
6,466,536.7462 |
0.7374 TRX |
0.6868 TRX |
0.7390 TRX |
0.7076 TRX |
| 2022-02-23 |
0.7433 TRX |
3,179,421.7076 |
0.7331 TRX |
0.7212 TRX |
0.7587 TRX |
0.7277 TRX |
| 2022-02-22 |
0.7375 TRX |
2,560,678.2797 |
0.7455 TRX |
0.7147 TRX |
0.7827 TRX |
0.7309 TRX |
| 2022-02-21 |
0.7652 TRX |
2,854,783.1614 |
0.7796 TRX |
0.7431 TRX |
0.7796 TRX |
0.7601 TRX |
| 2022-02-20 |
0.7853 TRX |
5,449,272.9594 |
0.8251 TRX |
0.7666 TRX |
0.8251 TRX |
0.7733 TRX |
| 2022-02-19 |
0.8370 TRX |
8,757,686.3278 |
0.7861 TRX |
0.7829 TRX |
0.8882 TRX |
0.8186 TRX |
| 2022-02-18 |
0.7879 TRX |
1,612,239.0614 |
0.7861 TRX |
0.7731 TRX |
0.7991 TRX |
0.7861 TRX |
| 2022-02-17 |
0.8127 TRX |
4,594,035.3726 |
0.8031 TRX |
0.7796 TRX |
0.8564 TRX |
0.7879 TRX |
| 2022-02-16 |
0.7749 TRX |
3,843,367.4596 |
0.7764 TRX |
0.7657 TRX |
0.7851 TRX |
0.7851 TRX |
| 2022-02-15 |
0.7661 TRX |
4,931,016.6194 |
0.7601 TRX |
0.7537 TRX |
0.7796 TRX |
0.7699 TRX |
| 2022-02-14 |
0.7709 TRX |
3,479,872.9769 |
0.7796 TRX |
0.7537 TRX |
0.7838 TRX |
0.7595 TRX |
| 2022-02-13 |
0.8036 TRX |
2,823,578.9001 |
0.8178 TRX |
0.7796 TRX |
0.8380 TRX |
0.7861 TRX |
| 2022-02-12 |
0.7980 TRX |
8,219,565.1588 |
0.7861 TRX |
0.7666 TRX |
0.8605 TRX |
0.8170 TRX |
| 2022-02-11 |
0.7964 TRX |
2,228,704.5780 |
0.7926 TRX |
0.7796 TRX |
0.8104 TRX |
0.7861 TRX |
| 2022-02-10 |
0.8173 TRX |
3,734,311.2152 |
0.8121 TRX |
0.7861 TRX |
0.8405 TRX |
0.7920 TRX |
| 2022-02-09 |
0.8111 TRX |
2,204,187.2256 |
0.8303 TRX |
0.8000 TRX |
0.8303 TRX |
0.8000 TRX |