Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0640 USD |
9,836,560.4417 TRX |
0.0636 USD |
0.0630 USD |
0.0651 USD |
0.0650 USD |
| 2022-07-25 |
0.0652 USD |
10,572,586.3058 TRX |
0.0668 USD |
0.0640 USD |
0.0669 USD |
0.0649 USD |
| 2022-07-24 |
0.0675 USD |
2,279,095.7190 TRX |
0.0669 USD |
0.0667 USD |
0.0678 USD |
0.0669 USD |
| 2022-07-23 |
0.0669 USD |
970,495.1075 TRX |
0.0670 USD |
0.0660 USD |
0.0678 USD |
0.0669 USD |
| 2022-07-22 |
0.0671 USD |
5,497,235.6951 TRX |
0.0680 USD |
0.0666 USD |
0.0691 USD |
0.0671 USD |
| 2022-07-21 |
0.0677 USD |
7,306,920.6230 TRX |
0.0676 USD |
0.0665 USD |
0.0685 USD |
0.0682 USD |
| 2022-07-20 |
0.0689 USD |
3,064,843.4200 TRX |
0.0691 USD |
0.0672 USD |
0.0703 USD |
0.0681 USD |
| 2022-07-19 |
0.0687 USD |
3,032,989.8753 TRX |
0.0689 USD |
0.0676 USD |
0.0698 USD |
0.0693 USD |
| 2022-07-18 |
0.0692 USD |
3,200,136.5228 TRX |
0.0674 USD |
0.0673 USD |
0.0708 USD |
0.0679 USD |
| 2022-07-17 |
0.0681 USD |
1,309,467.1202 TRX |
0.0690 USD |
0.0673 USD |
0.0694 USD |
0.0679 USD |
| 2022-07-16 |
0.0684 USD |
2,636,348.2147 TRX |
0.0671 USD |
0.0661 USD |
0.0694 USD |
0.0691 USD |
| 2022-07-15 |
0.0672 USD |
1,243,555.9675 TRX |
0.0667 USD |
0.0664 USD |
0.0681 USD |
0.0674 USD |
| 2022-07-14 |
0.0661 USD |
1,701,574.1034 TRX |
0.0663 USD |
0.0650 USD |
0.0676 USD |
0.0667 USD |
| 2022-07-13 |
0.0648 USD |
8,233,432.6744 TRX |
0.0646 USD |
0.0636 USD |
0.0661 USD |
0.0656 USD |
| 2022-07-12 |
0.0650 USD |
3,669,922.8016 TRX |
0.0647 USD |
0.0644 USD |
0.0657 USD |
0.0647 USD |
| 2022-07-11 |
0.0647 USD |
5,801,829.0928 TRX |
0.0676 USD |
0.0646 USD |
0.0678 USD |
0.0646 USD |
| 2022-07-10 |
0.0677 USD |
1,674,080.8001 TRX |
0.0698 USD |
0.0672 USD |
0.0700 USD |
0.0677 USD |
| 2022-07-09 |
0.0707 USD |
5,528,594.9055 TRX |
0.0690 USD |
0.0690 USD |
0.0715 USD |
0.0701 USD |
| 2022-07-08 |
0.0689 USD |
3,757,920.6957 TRX |
0.0686 USD |
0.0676 USD |
0.0697 USD |
0.0692 USD |
| 2022-07-07 |
0.0673 USD |
2,512,055.3569 TRX |
0.0675 USD |
0.0661 USD |
0.0687 USD |
0.0684 USD |
| 2022-07-06 |
0.0674 USD |
3,602,238.2051 TRX |
0.0681 USD |
0.0667 USD |
0.0686 USD |
0.0675 USD |
| 2022-07-05 |
0.0679 USD |
4,501,639.8406 TRX |
0.0674 USD |
0.0665 USD |
0.0697 USD |
0.0684 USD |
| 2022-07-04 |
0.0667 USD |
2,174,644.1191 TRX |
0.0662 USD |
0.0655 USD |
0.0677 USD |
0.0669 USD |
| 2022-07-03 |
0.0638 USD |
4,534,881.8792 TRX |
0.0647 USD |
0.0625 USD |
0.0658 USD |
0.0656 USD |
| 2022-07-02 |
0.0650 USD |
825,961.6874 TRX |
0.0652 USD |
0.0644 USD |
0.0655 USD |
0.0649 USD |
| 2022-07-01 |
0.0651 USD |
3,741,835.5335 TRX |
0.0648 USD |
0.0641 USD |
0.0667 USD |
0.0652 USD |
| 2022-06-30 |
0.0636 USD |
6,055,371.6951 TRX |
0.0648 USD |
0.0619 USD |
0.0660 USD |
0.0634 USD |
| 2022-06-29 |
0.0652 USD |
7,327,130.2948 TRX |
0.0658 USD |
0.0640 USD |
0.0666 USD |
0.0647 USD |
| 2022-06-28 |
0.0667 USD |
5,826,227.7094 TRX |
0.0670 USD |
0.0652 USD |
0.0683 USD |
0.0666 USD |
| 2022-06-27 |
0.0683 USD |
10,159,263.3840 TRX |
0.0650 USD |
0.0650 USD |
0.0705 USD |
0.0678 USD |
| 2022-06-26 |
0.0649 USD |
5,174,436.0902 TRX |
0.0648 USD |
0.0641 USD |
0.0659 USD |
0.0654 USD |
| 2022-06-25 |
0.0649 USD |
3,627,247.2517 TRX |
0.0658 USD |
0.0636 USD |
0.0663 USD |
0.0648 USD |
| 2022-06-24 |
0.0650 USD |
5,134,446.2936 TRX |
0.0637 USD |
0.0635 USD |
0.0667 USD |
0.0663 USD |
| 2022-06-23 |
0.0631 USD |
5,220,101.2448 TRX |
0.0630 USD |
0.0617 USD |
0.0645 USD |
0.0628 USD |
| 2022-06-22 |
0.0641 USD |
5,483,289.2265 TRX |
0.0649 USD |
0.0629 USD |
0.0657 USD |
0.0634 USD |
| 2022-06-21 |
0.0643 USD |
9,045,212.5838 TRX |
0.0611 USD |
0.0609 USD |
0.0667 USD |
0.0653 USD |
| 2022-06-20 |
0.0608 USD |
8,949,032.7188 TRX |
0.0612 USD |
0.0594 USD |
0.0621 USD |
0.0606 USD |
| 2022-06-19 |
0.0606 USD |
11,111,111.2486 TRX |
0.0610 USD |
0.0585 USD |
0.0629 USD |
0.0612 USD |
| 2022-06-18 |
0.0609 USD |
21,235,946.5885 TRX |
0.0598 USD |
0.0569 USD |
0.0636 USD |
0.0608 USD |
| 2022-06-17 |
0.0608 USD |
11,108,821.0400 TRX |
0.0591 USD |
0.0586 USD |
0.0633 USD |
0.0598 USD |
| 2022-06-16 |
0.0614 USD |
15,909,578.0325 TRX |
0.0631 USD |
0.0585 USD |
0.0658 USD |
0.0597 USD |
| 2022-06-15 |
0.0630 USD |
66,342,300.3919 TRX |
0.0556 USD |
0.0466 USD |
0.0640 USD |
0.0629 USD |
| 2022-06-14 |
0.0582 USD |
30,991,201.3770 TRX |
0.0639 USD |
0.0520 USD |
0.0649 USD |
0.0541 USD |
| 2022-06-13 |
0.0653 USD |
59,157,860.4724 TRX |
0.0763 USD |
0.0600 USD |
0.0767 USD |
0.0632 USD |
| 2022-06-12 |
0.0761 USD |
17,857,947.4593 TRX |
0.0763 USD |
0.0733 USD |
0.0787 USD |
0.0764 USD |
| 2022-06-11 |
0.0777 USD |
10,186,454.7556 TRX |
0.0789 USD |
0.0748 USD |
0.0804 USD |
0.0763 USD |
| 2022-06-10 |
0.0804 USD |
6,391,821.5820 TRX |
0.0810 USD |
0.0789 USD |
0.0817 USD |
0.0792 USD |
| 2022-06-09 |
0.0812 USD |
7,370,684.7103 TRX |
0.0807 USD |
0.0801 USD |
0.0820 USD |
0.0810 USD |
| 2022-06-08 |
0.0809 USD |
6,416,017.5411 TRX |
0.0818 USD |
0.0797 USD |
0.0827 USD |
0.0811 USD |
| 2022-06-07 |
0.0809 USD |
5,427,188.6993 TRX |
0.0816 USD |
0.0789 USD |
0.0831 USD |
0.0824 USD |