Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0831 USD |
5,164,310.2555 TRX |
0.0813 USD |
0.0811 USD |
0.0849 USD |
0.0820 USD |
| 2022-06-05 |
0.0811 USD |
8,576,261.6118 TRX |
0.0805 USD |
0.0792 USD |
0.0827 USD |
0.0816 USD |
| 2022-06-04 |
0.0790 USD |
15,037,445.9948 TRX |
0.0813 USD |
0.0763 USD |
0.0814 USD |
0.0806 USD |
| 2022-06-03 |
0.0831 USD |
18,063,066.3750 TRX |
0.0844 USD |
0.0804 USD |
0.0865 USD |
0.0811 USD |
| 2022-06-02 |
0.0832 USD |
8,553,363.6534 TRX |
0.0836 USD |
0.0812 USD |
0.0857 USD |
0.0840 USD |
| 2022-06-01 |
0.0870 USD |
23,280,309.7651 TRX |
0.0844 USD |
0.0821 USD |
0.0921 USD |
0.0837 USD |
| 2022-05-31 |
0.0811 USD |
8,100,298.6933 TRX |
0.0832 USD |
0.0793 USD |
0.0837 USD |
0.0821 USD |
| 2022-05-30 |
0.0828 USD |
9,098,938.5751 TRX |
0.0806 USD |
0.0802 USD |
0.0844 USD |
0.0835 USD |
| 2022-05-29 |
0.0806 USD |
8,140,442.2086 TRX |
0.0812 USD |
0.0781 USD |
0.0823 USD |
0.0802 USD |
| 2022-05-28 |
0.0813 USD |
8,383,558.2159 TRX |
0.0808 USD |
0.0790 USD |
0.0827 USD |
0.0813 USD |
| 2022-05-27 |
0.0807 USD |
11,568,563.8193 TRX |
0.0823 USD |
0.0784 USD |
0.0840 USD |
0.0795 USD |
| 2022-05-26 |
0.0828 USD |
19,533,045.2311 TRX |
0.0847 USD |
0.0787 USD |
0.0865 USD |
0.0823 USD |
| 2022-05-25 |
0.0827 USD |
17,484,589.9133 TRX |
0.0806 USD |
0.0800 USD |
0.0882 USD |
0.0850 USD |
| 2022-05-24 |
0.0806 USD |
14,699,399.9933 TRX |
0.0762 USD |
0.0760 USD |
0.0829 USD |
0.0812 USD |
| 2022-05-23 |
0.0790 USD |
9,962,650.6552 TRX |
0.0781 USD |
0.0758 USD |
0.0824 USD |
0.0798 USD |
| 2022-05-22 |
0.0761 USD |
5,334,530.5251 TRX |
0.0741 USD |
0.0736 USD |
0.0784 USD |
0.0782 USD |
| 2022-05-21 |
0.0740 USD |
7,955,573.7351 TRX |
0.0713 USD |
0.0704 USD |
0.0757 USD |
0.0739 USD |
| 2022-05-20 |
0.0722 USD |
12,524,117.3181 TRX |
0.0736 USD |
0.0699 USD |
0.0750 USD |
0.0712 USD |
| 2022-05-19 |
0.0729 USD |
16,528,776.1321 TRX |
0.0711 USD |
0.0701 USD |
0.0750 USD |
0.0732 USD |
| 2022-05-18 |
0.0713 USD |
9,237,545.8747 TRX |
0.0722 USD |
0.0694 USD |
0.0728 USD |
0.0713 USD |
| 2022-05-17 |
0.0711 USD |
10,529,945.1874 TRX |
0.0691 USD |
0.0689 USD |
0.0740 USD |
0.0723 USD |
| 2022-05-16 |
0.0691 USD |
19,562,888.2251 TRX |
0.0725 USD |
0.0670 USD |
0.0725 USD |
0.0699 USD |
| 2022-05-15 |
0.0701 USD |
12,806,463.2172 TRX |
0.0725 USD |
0.0677 USD |
0.0726 USD |
0.0718 USD |
| 2022-05-14 |
0.0735 USD |
16,820,881.4099 TRX |
0.0745 USD |
0.0707 USD |
0.0761 USD |
0.0725 USD |
| 2022-05-13 |
0.0734 USD |
47,039,942.9713 TRX |
0.0674 USD |
0.0667 USD |
0.0793 USD |
0.0740 USD |
| 2022-05-12 |
0.0731 USD |
49,681,634.0151 TRX |
0.0750 USD |
0.0663 USD |
0.0814 USD |
0.0665 USD |
| 2022-05-11 |
0.0713 USD |
112,219,955.6978 TRX |
0.0770 USD |
0.0613 USD |
0.0854 USD |
0.0743 USD |
| 2022-05-10 |
0.0783 USD |
26,217,279.6735 TRX |
0.0727 USD |
0.0715 USD |
0.0825 USD |
0.0764 USD |
| 2022-05-09 |
0.0797 USD |
35,460,513.9609 TRX |
0.0880 USD |
0.0722 USD |
0.0881 USD |
0.0745 USD |
| 2022-05-08 |
0.0856 USD |
26,611,411.4807 TRX |
0.0835 USD |
0.0804 USD |
0.0928 USD |
0.0866 USD |
| 2022-05-07 |
0.0848 USD |
26,311,033.2235 TRX |
0.0864 USD |
0.0804 USD |
0.0889 USD |
0.0823 USD |
| 2022-05-06 |
0.0807 USD |
40,922,949.5531 TRX |
0.0746 USD |
0.0728 USD |
0.0884 USD |
0.0867 USD |
| 2022-05-05 |
0.0826 USD |
42,003,639.9147 TRX |
0.0864 USD |
0.0716 USD |
0.0899 USD |
0.0746 USD |
| 2022-05-04 |
0.0780 USD |
39,670,972.2808 TRX |
0.0727 USD |
0.0700 USD |
0.0834 USD |
0.0828 USD |
| 2022-05-03 |
0.0720 USD |
30,026,935.9778 TRX |
0.0690 USD |
0.0682 USD |
0.0753 USD |
0.0718 USD |
| 2022-05-02 |
0.0702 USD |
28,494,689.4938 TRX |
0.0709 USD |
0.0646 USD |
0.0736 USD |
0.0679 USD |
| 2022-05-01 |
0.0673 USD |
18,669,223.8699 TRX |
0.0626 USD |
0.0617 USD |
0.0718 USD |
0.0711 USD |
| 2022-04-30 |
0.0639 USD |
9,854,446.0097 TRX |
0.0637 USD |
0.0619 USD |
0.0653 USD |
0.0645 USD |
| 2022-04-29 |
0.0663 USD |
19,224,816.4219 TRX |
0.0638 USD |
0.0627 USD |
0.0700 USD |
0.0635 USD |
| 2022-04-28 |
0.0635 USD |
10,474,337.8572 TRX |
0.0632 USD |
0.0625 USD |
0.0641 USD |
0.0635 USD |
| 2022-04-27 |
0.0628 USD |
7,084,732.4758 TRX |
0.0619 USD |
0.0617 USD |
0.0637 USD |
0.0632 USD |
| 2022-04-26 |
0.0638 USD |
9,176,270.3307 TRX |
0.0653 USD |
0.0617 USD |
0.0657 USD |
0.0623 USD |
| 2022-04-25 |
0.0639 USD |
12,854,753.5302 TRX |
0.0657 USD |
0.0618 USD |
0.0658 USD |
0.0648 USD |
| 2022-04-24 |
0.0663 USD |
11,769,086.9572 TRX |
0.0676 USD |
0.0647 USD |
0.0680 USD |
0.0664 USD |
| 2022-04-23 |
0.0679 USD |
7,806,166.3966 TRX |
0.0667 USD |
0.0665 USD |
0.0693 USD |
0.0678 USD |
| 2022-04-22 |
0.0684 USD |
26,572,636.2720 TRX |
0.0711 USD |
0.0663 USD |
0.0724 USD |
0.0677 USD |
| 2022-04-21 |
0.0705 USD |
56,678,888.3148 TRX |
0.0626 USD |
0.0625 USD |
0.0748 USD |
0.0722 USD |
| 2022-04-20 |
0.0629 USD |
5,454,137.4544 TRX |
0.0631 USD |
0.0619 USD |
0.0635 USD |
0.0624 USD |
| 2022-04-19 |
0.0619 USD |
9,054,971.0930 TRX |
0.0615 USD |
0.0612 USD |
0.0637 USD |
0.0633 USD |
| 2022-04-18 |
0.0603 USD |
6,120,808.4760 TRX |
0.0601 USD |
0.0589 USD |
0.0617 USD |
0.0615 USD |