Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4061 USD |
1,025,215.2019 TRX |
0.4386 USD |
0.3791 USD |
0.4500 USD |
0.3895 USD |
| 2024-12-03 |
0.2339 USD |
2,821,437.4371 TRX |
0.2216 USD |
0.2215 USD |
0.2460 USD |
0.2384 USD |
| 2024-12-02 |
0.2091 USD |
1,314,394.6972 TRX |
0.2070 USD |
0.2035 USD |
0.2124 USD |
0.2075 USD |
| 2024-12-01 |
0.2080 USD |
396,934.7716 TRX |
0.2052 USD |
0.2025 USD |
0.2100 USD |
0.2072 USD |
| 2024-11-30 |
0.2055 USD |
253,845.1091 TRX |
0.2037 USD |
0.2029 USD |
0.2070 USD |
0.2069 USD |
| 2024-11-29 |
0.2041 USD |
258,820.2493 TRX |
0.2037 USD |
0.2015 USD |
0.2073 USD |
0.2053 USD |
| 2024-11-28 |
0.1994 USD |
324,931.3209 TRX |
0.2012 USD |
0.1978 USD |
0.2037 USD |
0.2032 USD |
| 2024-11-27 |
0.2011 USD |
530,042.2960 TRX |
0.1945 USD |
0.1940 USD |
0.2027 USD |
0.2009 USD |
| 2024-11-26 |
0.1918 USD |
2,262,772.9992 TRX |
0.1964 USD |
0.1864 USD |
0.2011 USD |
0.1932 USD |
| 2024-11-25 |
0.2024 USD |
1,403,399.6595 TRX |
0.2084 USD |
0.1943 USD |
0.2119 USD |
0.1943 USD |
| 2024-11-24 |
0.2064 USD |
1,190,409.2392 TRX |
0.2119 USD |
0.2007 USD |
0.2167 USD |
0.2014 USD |
| 2024-11-23 |
0.2145 USD |
1,525,053.6310 TRX |
0.2045 USD |
0.2045 USD |
0.2246 USD |
0.2095 USD |
| 2024-11-22 |
0.2033 USD |
826,000.0881 TRX |
0.1990 USD |
0.1967 USD |
0.2040 USD |
0.2033 USD |
| 2024-11-21 |
0.1983 USD |
1,635,160.1193 TRX |
0.1946 USD |
0.1930 USD |
0.2012 USD |
0.1980 USD |
| 2024-11-20 |
0.1972 USD |
305,256.0739 TRX |
0.1987 USD |
0.1955 USD |
0.1994 USD |
0.1965 USD |
| 2024-11-19 |
0.2027 USD |
139,233.5687 TRX |
0.2018 USD |
0.2013 USD |
0.2064 USD |
0.2028 USD |
| 2024-11-18 |
0.2030 USD |
902,451.3981 TRX |
0.2002 USD |
0.2001 USD |
0.2071 USD |
0.2027 USD |
| 2024-11-17 |
0.1981 USD |
1,070,653.6999 TRX |
0.2008 USD |
0.1925 USD |
0.2015 USD |
0.1982 USD |
| 2024-11-16 |
0.1964 USD |
2,188,698.9177 TRX |
0.1914 USD |
0.1886 USD |
0.2045 USD |
0.2007 USD |
| 2024-11-15 |
0.1855 USD |
1,215,085.8723 TRX |
0.1765 USD |
0.1764 USD |
0.1899 USD |
0.1880 USD |
| 2024-11-14 |
0.1814 USD |
463,140.2464 TRX |
0.1775 USD |
0.1771 USD |
0.1848 USD |
0.1791 USD |
| 2024-11-13 |
0.1798 USD |
764,104.3890 TRX |
0.1875 USD |
0.1734 USD |
0.1920 USD |
0.1799 USD |
| 2024-11-12 |
0.1761 USD |
4,336,142.5451 TRX |
0.1677 USD |
0.1647 USD |
0.1902 USD |
0.1860 USD |
| 2024-11-11 |
0.1663 USD |
226,519.1725 TRX |
0.1639 USD |
0.1637 USD |
0.1666 USD |
0.1662 USD |
| 2024-11-10 |
0.1642 USD |
783,506.6273 TRX |
0.1621 USD |
0.1613 USD |
0.1666 USD |
0.1663 USD |
| 2024-11-09 |
0.1605 USD |
78,782.0329 TRX |
0.1611 USD |
0.1599 USD |
0.1611 USD |
0.1609 USD |
| 2024-11-08 |
0.1610 USD |
377,332.8222 TRX |
0.1602 USD |
0.1600 USD |
0.1620 USD |
0.1610 USD |
| 2024-11-07 |
0.1611 USD |
505,870.1703 TRX |
0.1622 USD |
0.1596 USD |
0.1631 USD |
0.1602 USD |
| 2024-11-06 |
0.1622 USD |
987,886.1006 TRX |
0.1602 USD |
0.1601 USD |
0.1641 USD |
0.1637 USD |
| 2024-11-05 |
0.1623 USD |
1,472,768.9085 TRX |
0.1629 USD |
0.1613 USD |
0.1632 USD |
0.1617 USD |
| 2024-11-04 |
0.1652 USD |
73,712.5117 TRX |
0.1652 USD |
0.1637 USD |
0.1659 USD |
0.1638 USD |
| 2024-11-03 |
0.1653 USD |
956,281.9903 TRX |
0.1662 USD |
0.1629 USD |
0.1662 USD |
0.1653 USD |
| 2024-11-02 |
0.1663 USD |
109,681.1246 TRX |
0.1675 USD |
0.1659 USD |
0.1677 USD |
0.1659 USD |
| 2024-11-01 |
0.1674 USD |
418,410.0468 TRX |
0.1682 USD |
0.1663 USD |
0.1684 USD |
0.1674 USD |
| 2024-10-31 |
0.1681 USD |
391,142.3127 TRX |
0.1699 USD |
0.1678 USD |
0.1705 USD |
0.1679 USD |
| 2024-10-30 |
0.1678 USD |
564,087.0925 TRX |
0.1662 USD |
0.1660 USD |
0.1692 USD |
0.1690 USD |
| 2024-10-29 |
0.1654 USD |
568,488.4954 TRX |
0.1642 USD |
0.1641 USD |
0.1671 USD |
0.1659 USD |
| 2024-10-28 |
0.1638 USD |
78,539.6714 TRX |
0.1640 USD |
0.1632 USD |
0.1644 USD |
0.1641 USD |
| 2024-10-27 |
0.1660 USD |
344,422.8682 TRX |
0.1655 USD |
0.1642 USD |
0.1664 USD |
0.1646 USD |
| 2024-10-26 |
0.1646 USD |
65,500.5382 TRX |
0.1626 USD |
0.1626 USD |
0.1652 USD |
0.1643 USD |
| 2024-10-25 |
0.1644 USD |
476,756.3185 TRX |
0.1648 USD |
0.1643 USD |
0.1669 USD |
0.1644 USD |
| 2024-10-24 |
0.1647 USD |
2,285,036.3677 TRX |
0.1604 USD |
0.1604 USD |
0.1650 USD |
0.1648 USD |
| 2024-10-23 |
0.1600 USD |
133,977.2669 TRX |
0.1605 USD |
0.1593 USD |
0.1607 USD |
0.1597 USD |
| 2024-10-22 |
0.1602 USD |
329,513.1733 TRX |
0.1590 USD |
0.1579 USD |
0.1609 USD |
0.1602 USD |
| 2024-10-21 |
0.1557 USD |
846,329.0091 TRX |
0.1568 USD |
0.1550 USD |
0.1579 USD |
0.1577 USD |
| 2024-10-20 |
0.1565 USD |
99,435.1045 TRX |
0.1568 USD |
0.1560 USD |
0.1569 USD |
0.1565 USD |
| 2024-10-19 |
0.1574 USD |
2,157,065.2117 TRX |
0.1583 USD |
0.1565 USD |
0.1585 USD |
0.1570 USD |
| 2024-10-18 |
0.1591 USD |
80,171.7719 TRX |
0.1594 USD |
0.1588 USD |
0.1594 USD |
0.1589 USD |
| 2024-10-17 |
0.1601 USD |
119,647.2572 TRX |
0.1600 USD |
0.1594 USD |
0.1606 USD |
0.1602 USD |
| 2024-10-16 |
0.1599 USD |
357,532.0014 TRX |
0.1587 USD |
0.1586 USD |
0.1604 USD |
0.1601 USD |