Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0774 USD |
659,729.3035 TRX |
0.0764 USD |
0.0760 USD |
0.0781 USD |
0.0773 USD |
| 2023-08-28 |
0.0766 USD |
175,826.6457 TRX |
0.0775 USD |
0.0764 USD |
0.0777 USD |
0.0764 USD |
| 2023-08-27 |
0.0775 USD |
9,776.0717 TRX |
0.0776 USD |
0.0772 USD |
0.0777 USD |
0.0775 USD |
| 2023-08-26 |
0.0776 USD |
63,207.3321 TRX |
0.0772 USD |
0.0772 USD |
0.0777 USD |
0.0776 USD |
| 2023-08-25 |
0.0767 USD |
368,331.1991 TRX |
0.0768 USD |
0.0762 USD |
0.0775 USD |
0.0768 USD |
| 2023-08-24 |
0.0774 USD |
267,925.9762 TRX |
0.0777 USD |
0.0766 USD |
0.0780 USD |
0.0767 USD |
| 2023-08-23 |
0.0779 USD |
5,113,388.1222 TRX |
0.0757 USD |
0.0756 USD |
0.0784 USD |
0.0777 USD |
| 2023-08-22 |
0.0750 USD |
49,153.6309 TRX |
0.0752 USD |
0.0746 USD |
0.0753 USD |
0.0752 USD |
| 2023-08-21 |
0.0752 USD |
1,144,944.9253 TRX |
0.0759 USD |
0.0743 USD |
0.0763 USD |
0.0753 USD |
| 2023-08-20 |
0.0757 USD |
622,203.8011 TRX |
0.0743 USD |
0.0741 USD |
0.0764 USD |
0.0761 USD |
| 2023-08-19 |
0.0737 USD |
253,798.2795 TRX |
0.0730 USD |
0.0730 USD |
0.0741 USD |
0.0740 USD |
| 2023-08-18 |
0.0728 USD |
1,795,283.3298 TRX |
0.0730 USD |
0.0720 USD |
0.0735 USD |
0.0730 USD |
| 2023-08-17 |
0.0734 USD |
3,256,875.3636 TRX |
0.0747 USD |
0.0706 USD |
0.0755 USD |
0.0721 USD |
| 2023-08-16 |
0.0754 USD |
1,537,446.6263 TRX |
0.0764 USD |
0.0741 USD |
0.0768 USD |
0.0749 USD |
| 2023-08-15 |
0.0766 USD |
2,164,182.2064 TRX |
0.0775 USD |
0.0761 USD |
0.0775 USD |
0.0766 USD |
| 2023-08-14 |
0.0774 USD |
803,453.8230 TRX |
0.0771 USD |
0.0770 USD |
0.0778 USD |
0.0775 USD |
| 2023-08-13 |
0.0775 USD |
119,925.1512 TRX |
0.0777 USD |
0.0773 USD |
0.0777 USD |
0.0777 USD |
| 2023-08-12 |
0.0775 USD |
62,770.7143 TRX |
0.0772 USD |
0.0772 USD |
0.0776 USD |
0.0775 USD |
| 2023-08-11 |
0.0771 USD |
64,993.7344 TRX |
0.0775 USD |
0.0769 USD |
0.0775 USD |
0.0770 USD |
| 2023-08-10 |
0.0772 USD |
164,019.6991 TRX |
0.0768 USD |
0.0767 USD |
0.0776 USD |
0.0773 USD |
| 2023-08-09 |
0.0766 USD |
2,399,765.8847 TRX |
0.0768 USD |
0.0763 USD |
0.0771 USD |
0.0764 USD |
| 2023-08-08 |
0.0768 USD |
519,851.7343 TRX |
0.0769 USD |
0.0763 USD |
0.0770 USD |
0.0770 USD |
| 2023-08-07 |
0.0764 USD |
1,133,753.8643 TRX |
0.0770 USD |
0.0760 USD |
0.0772 USD |
0.0767 USD |
| 2023-08-06 |
0.0769 USD |
1,067,458.8283 TRX |
0.0775 USD |
0.0767 USD |
0.0776 USD |
0.0768 USD |
| 2023-08-05 |
0.0770 USD |
1,314,477.5373 TRX |
0.0767 USD |
0.0759 USD |
0.0777 USD |
0.0773 USD |
| 2023-08-04 |
0.0772 USD |
1,438,742.1834 TRX |
0.0772 USD |
0.0763 USD |
0.0779 USD |
0.0768 USD |
| 2023-08-03 |
0.0770 USD |
531,923.4842 TRX |
0.0763 USD |
0.0763 USD |
0.0776 USD |
0.0773 USD |
| 2023-08-02 |
0.0772 USD |
1,332,044.4202 TRX |
0.0788 USD |
0.0765 USD |
0.0788 USD |
0.0767 USD |
| 2023-08-01 |
0.0774 USD |
5,109,003.6150 TRX |
0.0780 USD |
0.0764 USD |
0.0785 USD |
0.0780 USD |
| 2023-07-31 |
0.0786 USD |
1,822,819.9784 TRX |
0.0800 USD |
0.0776 USD |
0.0804 USD |
0.0781 USD |
| 2023-07-30 |
0.0801 USD |
3,400,345.8178 TRX |
0.0834 USD |
0.0793 USD |
0.0838 USD |
0.0800 USD |
| 2023-07-29 |
0.0844 USD |
238,338.5138 TRX |
0.0851 USD |
0.0836 USD |
0.0854 USD |
0.0836 USD |
| 2023-07-28 |
0.0838 USD |
267,730.1617 TRX |
0.0827 USD |
0.0827 USD |
0.0851 USD |
0.0851 USD |
| 2023-07-27 |
0.0826 USD |
290,881.1870 TRX |
0.0825 USD |
0.0823 USD |
0.0832 USD |
0.0825 USD |
| 2023-07-26 |
0.0824 USD |
1,458,468.7418 TRX |
0.0820 USD |
0.0807 USD |
0.0827 USD |
0.0823 USD |
| 2023-07-25 |
0.0815 USD |
299,889.1153 TRX |
0.0815 USD |
0.0806 USD |
0.0824 USD |
0.0815 USD |
| 2023-07-24 |
0.0819 USD |
1,393,921.1449 TRX |
0.0833 USD |
0.0804 USD |
0.0833 USD |
0.0814 USD |
| 2023-07-23 |
0.0839 USD |
2,820,532.3328 TRX |
0.0839 USD |
0.0829 USD |
0.0852 USD |
0.0833 USD |
| 2023-07-22 |
0.0877 USD |
8,589,119.7180 TRX |
0.0805 USD |
0.0803 USD |
0.0945 USD |
0.0837 USD |
| 2023-07-21 |
0.0813 USD |
196,937.5070 TRX |
0.0807 USD |
0.0805 USD |
0.0816 USD |
0.0812 USD |
| 2023-07-20 |
0.0810 USD |
772,435.8450 TRX |
0.0803 USD |
0.0802 USD |
0.0812 USD |
0.0805 USD |
| 2023-07-19 |
0.0798 USD |
1,780,896.6996 TRX |
0.0798 USD |
0.0795 USD |
0.0806 USD |
0.0802 USD |
| 2023-07-18 |
0.0796 USD |
249,284.0188 TRX |
0.0803 USD |
0.0791 USD |
0.0810 USD |
0.0797 USD |
| 2023-07-17 |
0.0798 USD |
863,286.1690 TRX |
0.0796 USD |
0.0792 USD |
0.0806 USD |
0.0801 USD |
| 2023-07-16 |
0.0804 USD |
652,775.0060 TRX |
0.0809 USD |
0.0790 USD |
0.0810 USD |
0.0798 USD |
| 2023-07-15 |
0.0811 USD |
274,849.4230 TRX |
0.0801 USD |
0.0801 USD |
0.0817 USD |
0.0811 USD |
| 2023-07-14 |
0.0815 USD |
4,965,280.3864 TRX |
0.0818 USD |
0.0789 USD |
0.0828 USD |
0.0795 USD |
| 2023-07-13 |
0.0801 USD |
2,449,035.7407 TRX |
0.0780 USD |
0.0778 USD |
0.0828 USD |
0.0814 USD |
| 2023-07-12 |
0.0775 USD |
864,588.9353 TRX |
0.0776 USD |
0.0772 USD |
0.0782 USD |
0.0778 USD |
| 2023-07-11 |
0.0773 USD |
422,542.2438 TRX |
0.0776 USD |
0.0769 USD |
0.0776 USD |
0.0770 USD |