Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2518 USD |
150,514.2311 TRX |
0.2523 USD |
0.2501 USD |
0.2545 USD |
0.2517 USD |
| 2025-01-07 |
0.2540 USD |
850,079.0237 TRX |
0.2684 USD |
0.2540 USD |
0.2716 USD |
0.2540 USD |
| 2025-01-06 |
0.2642 USD |
178,998.5615 TRX |
0.2615 USD |
0.2602 USD |
0.2685 USD |
0.2685 USD |
| 2025-01-05 |
0.2646 USD |
170,424.1451 TRX |
0.2699 USD |
0.2612 USD |
0.2699 USD |
0.2628 USD |
| 2025-01-04 |
0.2706 USD |
278,273.8155 TRX |
0.2690 USD |
0.2665 USD |
0.2740 USD |
0.2695 USD |
| 2025-01-03 |
0.2653 USD |
156,574.0575 TRX |
0.2658 USD |
0.2614 USD |
0.2698 USD |
0.2691 USD |
| 2025-01-02 |
0.2618 USD |
376,403.7334 TRX |
0.2568 USD |
0.2568 USD |
0.2658 USD |
0.2629 USD |
| 2025-01-01 |
0.2560 USD |
220,875.6405 TRX |
0.2551 USD |
0.2534 USD |
0.2569 USD |
0.2561 USD |
| 2024-12-31 |
0.2537 USD |
126,111.5250 TRX |
0.2534 USD |
0.2519 USD |
0.2574 USD |
0.2553 USD |
| 2024-12-30 |
0.2543 USD |
235,397.0490 TRX |
0.2578 USD |
0.2506 USD |
0.2599 USD |
0.2533 USD |
| 2024-12-29 |
0.2608 USD |
618,734.3750 TRX |
0.2586 USD |
0.2574 USD |
0.2637 USD |
0.2613 USD |
| 2024-12-28 |
0.2582 USD |
272,670.6362 TRX |
0.2598 USD |
0.2570 USD |
0.2635 USD |
0.2571 USD |
| 2024-12-27 |
0.2595 USD |
217,024.5999 TRX |
0.2540 USD |
0.2536 USD |
0.2658 USD |
0.2629 USD |
| 2024-12-26 |
0.2527 USD |
222,162.1117 TRX |
0.2583 USD |
0.2497 USD |
0.2587 USD |
0.2524 USD |
| 2024-12-25 |
0.2571 USD |
142,995.0233 TRX |
0.2559 USD |
0.2558 USD |
0.2589 USD |
0.2578 USD |
| 2024-12-24 |
0.2558 USD |
439,278.6788 TRX |
0.2534 USD |
0.2505 USD |
0.2597 USD |
0.2562 USD |
| 2024-12-23 |
0.2464 USD |
197,314.5149 TRX |
0.2440 USD |
0.2414 USD |
0.2513 USD |
0.2478 USD |
| 2024-12-22 |
0.2460 USD |
132,691.2943 TRX |
0.2444 USD |
0.2420 USD |
0.2500 USD |
0.2469 USD |
| 2024-12-21 |
0.2496 USD |
1,355,584.2359 TRX |
0.2487 USD |
0.2424 USD |
0.2556 USD |
0.2445 USD |
| 2024-12-20 |
0.2391 USD |
1,718,618.1327 TRX |
0.2516 USD |
0.2250 USD |
0.2543 USD |
0.2463 USD |
| 2024-12-19 |
0.2564 USD |
1,226,846.7812 TRX |
0.2580 USD |
0.2499 USD |
0.2663 USD |
0.2533 USD |
| 2024-12-18 |
0.2648 USD |
1,909,268.9122 TRX |
0.2791 USD |
0.2564 USD |
0.2805 USD |
0.2599 USD |
| 2024-12-17 |
0.2887 USD |
1,341,452.5938 TRX |
0.2971 USD |
0.2774 USD |
0.2971 USD |
0.2782 USD |
| 2024-12-16 |
0.3004 USD |
1,212,380.1902 TRX |
0.2850 USD |
0.2769 USD |
0.3043 USD |
0.2987 USD |
| 2024-12-15 |
0.2762 USD |
6,190,696.6984 TRX |
0.2804 USD |
0.2727 USD |
0.2861 USD |
0.2777 USD |
| 2024-12-14 |
0.2846 USD |
452,389.7702 TRX |
0.2921 USD |
0.2782 USD |
0.2960 USD |
0.2782 USD |
| 2024-12-13 |
0.2895 USD |
523,658.2882 TRX |
0.3020 USD |
0.2844 USD |
0.3023 USD |
0.2898 USD |
| 2024-12-12 |
0.2981 USD |
1,489,372.2032 TRX |
0.2822 USD |
0.2804 USD |
0.3090 USD |
0.2963 USD |
| 2024-12-11 |
0.2788 USD |
1,977,090.4502 TRX |
0.2690 USD |
0.2619 USD |
0.2877 USD |
0.2797 USD |
| 2024-12-10 |
0.2607 USD |
3,231,113.9872 TRX |
0.2630 USD |
0.2457 USD |
0.2798 USD |
0.2555 USD |
| 2024-12-09 |
0.2852 USD |
9,118,629.1315 TRX |
0.3190 USD |
0.2391 USD |
0.3212 USD |
0.2586 USD |
| 2024-12-08 |
0.3139 USD |
1,380,862.8699 TRX |
0.3192 USD |
0.3057 USD |
0.3233 USD |
0.3172 USD |
| 2024-12-07 |
0.3238 USD |
995,290.8617 TRX |
0.3253 USD |
0.3184 USD |
0.3361 USD |
0.3223 USD |
| 2024-12-06 |
0.3194 USD |
1,260,329.8254 TRX |
0.3210 USD |
0.3086 USD |
0.3290 USD |
0.3198 USD |
| 2024-12-05 |
0.3310 USD |
2,739,038.1396 TRX |
0.3314 USD |
0.3134 USD |
0.3461 USD |
0.3237 USD |
| 2024-12-04 |
0.3742 USD |
11,196,420.2724 TRX |
0.4386 USD |
0.3223 USD |
0.4500 USD |
0.3255 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 |