Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.0627 USD |
2,777,984.7388 TRX |
0.0625 USD |
0.0621 USD |
0.0639 USD |
0.0633 USD |
| 2023-02-09 |
0.0645 USD |
3,060,397.6599 TRX |
0.0670 USD |
0.0624 USD |
0.0671 USD |
0.0624 USD |
| 2023-02-08 |
0.0679 USD |
5,416,617.5732 TRX |
0.0658 USD |
0.0655 USD |
0.0712 USD |
0.0669 USD |
| 2023-02-07 |
0.0644 USD |
2,644,134.0426 TRX |
0.0631 USD |
0.0631 USD |
0.0660 USD |
0.0658 USD |
| 2023-02-06 |
0.0633 USD |
570,249.7619 TRX |
0.0641 USD |
0.0626 USD |
0.0645 USD |
0.0629 USD |
| 2023-02-05 |
0.0645 USD |
1,634,584.3587 TRX |
0.0638 USD |
0.0632 USD |
0.0658 USD |
0.0641 USD |
| 2023-02-04 |
0.0640 USD |
961,981.9815 TRX |
0.0642 USD |
0.0630 USD |
0.0645 USD |
0.0643 USD |
| 2023-02-03 |
0.0640 USD |
763,728.8356 TRX |
0.0639 USD |
0.0634 USD |
0.0647 USD |
0.0639 USD |
| 2023-02-02 |
0.0643 USD |
2,385,608.9559 TRX |
0.0632 USD |
0.0630 USD |
0.0655 USD |
0.0638 USD |
| 2023-02-01 |
0.0623 USD |
1,015,967.7426 TRX |
0.0622 USD |
0.0614 USD |
0.0634 USD |
0.0633 USD |
| 2023-01-31 |
0.0624 USD |
960,932.8725 TRX |
0.0623 USD |
0.0618 USD |
0.0631 USD |
0.0619 USD |
| 2023-01-30 |
0.0625 USD |
2,701,817.2223 TRX |
0.0637 USD |
0.0614 USD |
0.0640 USD |
0.0623 USD |
| 2023-01-29 |
0.0639 USD |
2,302,635.9355 TRX |
0.0631 USD |
0.0630 USD |
0.0646 USD |
0.0640 USD |
| 2023-01-28 |
0.0630 USD |
2,110,766.1213 TRX |
0.0637 USD |
0.0620 USD |
0.0640 USD |
0.0629 USD |
| 2023-01-27 |
0.0630 USD |
3,581,529.2677 TRX |
0.0618 USD |
0.0610 USD |
0.0643 USD |
0.0635 USD |
| 2023-01-26 |
0.0618 USD |
1,125,850.4290 TRX |
0.0619 USD |
0.0612 USD |
0.0621 USD |
0.0616 USD |
| 2023-01-25 |
0.0617 USD |
1,276,970.4092 TRX |
0.0601 USD |
0.0593 USD |
0.0628 USD |
0.0617 USD |
| 2023-01-24 |
0.0627 USD |
1,019,796.6085 TRX |
0.0627 USD |
0.0608 USD |
0.0635 USD |
0.0608 USD |
| 2023-01-23 |
0.0622 USD |
924,979.6863 TRX |
0.0617 USD |
0.0611 USD |
0.0633 USD |
0.0629 USD |
| 2023-01-22 |
0.0620 USD |
1,431,336.7417 TRX |
0.0617 USD |
0.0607 USD |
0.0627 USD |
0.0615 USD |
| 2023-01-21 |
0.0629 USD |
1,500,214.6616 TRX |
0.0628 USD |
0.0617 USD |
0.0638 USD |
0.0622 USD |
| 2023-01-20 |
0.0615 USD |
1,164,691.0436 TRX |
0.0601 USD |
0.0600 USD |
0.0625 USD |
0.0622 USD |
| 2023-01-19 |
0.0594 USD |
723,762.5287 TRX |
0.0589 USD |
0.0588 USD |
0.0603 USD |
0.0601 USD |
| 2023-01-18 |
0.0607 USD |
5,514,825.7668 TRX |
0.0617 USD |
0.0589 USD |
0.0624 USD |
0.0592 USD |
| 2023-01-17 |
0.0621 USD |
637,269.1256 TRX |
0.0624 USD |
0.0614 USD |
0.0627 USD |
0.0620 USD |
| 2023-01-16 |
0.0624 USD |
1,712,520.4151 TRX |
0.0624 USD |
0.0614 USD |
0.0633 USD |
0.0627 USD |
| 2023-01-15 |
0.0618 USD |
1,285,849.0317 TRX |
0.0618 USD |
0.0607 USD |
0.0629 USD |
0.0625 USD |
| 2023-01-14 |
0.0633 USD |
9,039,219.8750 TRX |
0.0600 USD |
0.0600 USD |
0.0658 USD |
0.0617 USD |
| 2023-01-13 |
0.0587 USD |
3,275,689.2060 TRX |
0.0572 USD |
0.0569 USD |
0.0607 USD |
0.0605 USD |
| 2023-01-12 |
0.0566 USD |
1,706,487.1089 TRX |
0.0566 USD |
0.0557 USD |
0.0574 USD |
0.0570 USD |
| 2023-01-11 |
0.0552 USD |
1,244,690.4297 TRX |
0.0549 USD |
0.0546 USD |
0.0556 USD |
0.0554 USD |
| 2023-01-10 |
0.0545 USD |
1,439,606.6688 TRX |
0.0546 USD |
0.0539 USD |
0.0550 USD |
0.0547 USD |
| 2023-01-09 |
0.0554 USD |
11,017,942.8326 TRX |
0.0545 USD |
0.0538 USD |
0.0569 USD |
0.0545 USD |
| 2023-01-08 |
0.0533 USD |
2,851,180.0871 TRX |
0.0521 USD |
0.0513 USD |
0.0535 USD |
0.0533 USD |
| 2023-01-07 |
0.0516 USD |
2,230,092.5399 TRX |
0.0525 USD |
0.0514 USD |
0.0530 USD |
0.0516 USD |
| 2023-01-06 |
0.0514 USD |
39,540,328.4456 TRX |
0.0537 USD |
0.0498 USD |
0.0540 USD |
0.0526 USD |
| 2023-01-05 |
0.0542 USD |
3,940,860.3223 TRX |
0.0548 USD |
0.0535 USD |
0.0550 USD |
0.0535 USD |
| 2023-01-04 |
0.0546 USD |
2,176,436.7071 TRX |
0.0549 USD |
0.0545 USD |
0.0558 USD |
0.0546 USD |
| 2023-01-03 |
0.0555 USD |
1,925,280.8480 TRX |
0.0552 USD |
0.0547 USD |
0.0557 USD |
0.0549 USD |
| 2023-01-02 |
0.0551 USD |
2,174,049.4332 TRX |
0.0549 USD |
0.0546 USD |
0.0556 USD |
0.0552 USD |
| 2023-01-01 |
0.0549 USD |
507,242.9343 TRX |
0.0546 USD |
0.0545 USD |
0.0550 USD |
0.0549 USD |
| 2022-12-31 |
0.0549 USD |
874,908.8428 TRX |
0.0544 USD |
0.0544 USD |
0.0554 USD |
0.0546 USD |
| 2022-12-30 |
0.0540 USD |
616,900.4813 TRX |
0.0540 USD |
0.0536 USD |
0.0546 USD |
0.0544 USD |
| 2022-12-29 |
0.0540 USD |
1,494,634.4572 TRX |
0.0542 USD |
0.0533 USD |
0.0545 USD |
0.0541 USD |
| 2022-12-28 |
0.0541 USD |
2,370,631.2994 TRX |
0.0542 USD |
0.0533 USD |
0.0547 USD |
0.0541 USD |
| 2022-12-27 |
0.0542 USD |
1,622,024.0904 TRX |
0.0547 USD |
0.0537 USD |
0.0548 USD |
0.0542 USD |
| 2022-12-26 |
0.0548 USD |
1,609,709.0262 TRX |
0.0549 USD |
0.0543 USD |
0.0551 USD |
0.0545 USD |
| 2022-12-25 |
0.0547 USD |
548,485.2682 TRX |
0.0548 USD |
0.0542 USD |
0.0550 USD |
0.0548 USD |
| 2022-12-24 |
0.0545 USD |
1,280,764.4448 TRX |
0.0542 USD |
0.0541 USD |
0.0549 USD |
0.0546 USD |
| 2022-12-23 |
0.0543 USD |
901,753.4399 TRX |
0.0555 USD |
0.0542 USD |
0.0558 USD |
0.0543 USD |