Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0705 USD |
125,226,389.1176 TRX |
0.0711 USD |
0.0693 USD |
0.0715 USD |
0.0712 USD |
| 2022-01-05 |
0.0714 USD |
109,144,279.4456 TRX |
0.0760 USD |
0.0691 USD |
0.0774 USD |
0.0710 USD |
| 2022-01-04 |
0.0768 USD |
114,984,270.2441 TRX |
0.0771 USD |
0.0758 USD |
0.0781 USD |
0.0760 USD |
| 2022-01-03 |
0.0771 USD |
121,792,865.2870 TRX |
0.0776 USD |
0.0763 USD |
0.0782 USD |
0.0771 USD |
| 2022-01-02 |
0.0770 USD |
118,790,238.4341 TRX |
0.0766 USD |
0.0760 USD |
0.0783 USD |
0.0778 USD |
| 2022-01-01 |
0.0761 USD |
87,118,718.3712 TRX |
0.0754 USD |
0.0753 USD |
0.0768 USD |
0.0762 USD |
| 2021-12-31 |
0.0768 USD |
118,325,025.8141 TRX |
0.0778 USD |
0.0736 USD |
0.0793 USD |
0.0754 USD |
| 2021-12-30 |
0.0774 USD |
109,341,269.4080 TRX |
0.0765 USD |
0.0756 USD |
0.0786 USD |
0.0778 USD |
| 2021-12-29 |
0.0781 USD |
125,315,855.4286 TRX |
0.0771 USD |
0.0761 USD |
0.0801 USD |
0.0774 USD |
| 2021-12-28 |
0.0787 USD |
109,111,109.5305 TRX |
0.0811 USD |
0.0769 USD |
0.0812 USD |
0.0777 USD |
| 2021-12-27 |
0.0812 USD |
109,447,605.6675 TRX |
0.0817 USD |
0.0809 USD |
0.0828 USD |
0.0814 USD |
| 2021-12-26 |
0.0807 USD |
103,599,180.8643 TRX |
0.0816 USD |
0.0797 USD |
0.0820 USD |
0.0812 USD |
| 2021-12-25 |
0.0812 USD |
99,420,363.0403 TRX |
0.0809 USD |
0.0802 USD |
0.0822 USD |
0.0816 USD |
| 2021-12-24 |
0.0821 USD |
48,947,673.2677 TRX |
0.0828 USD |
0.0808 USD |
0.0832 USD |
0.0814 USD |
| 2021-12-23 |
0.0793 USD |
85,936,306.6985 TRX |
0.0791 USD |
0.0780 USD |
0.0828 USD |
0.0826 USD |
| 2021-12-22 |
0.0793 USD |
133,181,047.0402 TRX |
0.0789 USD |
0.0784 USD |
0.0804 USD |
0.0791 USD |
| 2021-12-21 |
0.0783 USD |
117,789,775.2247 TRX |
0.0776 USD |
0.0769 USD |
0.0793 USD |
0.0792 USD |
| 2021-12-20 |
0.0774 USD |
148,474,102.5574 TRX |
0.0795 USD |
0.0749 USD |
0.0801 USD |
0.0773 USD |
| 2021-12-19 |
0.0807 USD |
102,152,343.4523 TRX |
0.0805 USD |
0.0795 USD |
0.0819 USD |
0.0800 USD |
| 2021-12-18 |
0.0806 USD |
124,229,501.5836 TRX |
0.0796 USD |
0.0787 USD |
0.0824 USD |
0.0806 USD |
| 2021-12-17 |
0.0799 USD |
114,641,891.7365 TRX |
0.0854 USD |
0.0784 USD |
0.0860 USD |
0.0802 USD |
| 2021-12-16 |
0.0870 USD |
115,207,645.2080 TRX |
0.0876 USD |
0.0855 USD |
0.0882 USD |
0.0857 USD |
| 2021-12-15 |
0.0862 USD |
120,859,382.7735 TRX |
0.0872 USD |
0.0829 USD |
0.0888 USD |
0.0875 USD |
| 2021-12-14 |
0.0869 USD |
168,532,639.6180 TRX |
0.0850 USD |
0.0839 USD |
0.0878 USD |
0.0871 USD |
| 2021-12-13 |
0.0882 USD |
129,030,863.4994 TRX |
0.0911 USD |
0.0842 USD |
0.0916 USD |
0.0853 USD |
| 2021-12-12 |
0.0913 USD |
157,629,749.1201 TRX |
0.0917 USD |
0.0899 USD |
0.0925 USD |
0.0916 USD |
| 2021-12-11 |
0.0902 USD |
192,103,164.1413 TRX |
0.0878 USD |
0.0866 USD |
0.0919 USD |
0.0908 USD |
| 2021-12-10 |
0.0899 USD |
270,625,524.7331 TRX |
0.0889 USD |
0.0887 USD |
0.0931 USD |
0.0895 USD |
| 2021-12-09 |
0.0893 USD |
303,850,135.5928 TRX |
0.0924 USD |
0.0886 USD |
0.0934 USD |
0.0892 USD |
| 2021-12-08 |
0.0923 USD |
147,102,763.6115 TRX |
0.0898 USD |
0.0898 USD |
0.0938 USD |
0.0926 USD |
| 2021-12-07 |
0.0904 USD |
101,249,009.6097 TRX |
0.0874 USD |
0.0868 USD |
0.0926 USD |
0.0902 USD |
| 2021-12-06 |
0.0835 USD |
151,735,612.4935 TRX |
0.0844 USD |
0.0791 USD |
0.0876 USD |
0.0874 USD |
| 2021-12-05 |
0.0851 USD |
97,861,430.1962 TRX |
0.0870 USD |
0.0823 USD |
0.0879 USD |
0.0839 USD |
| 2021-12-04 |
0.0851 USD |
88,769,514.0797 TRX |
0.0939 USD |
0.0727 USD |
0.0940 USD |
0.0867 USD |
| 2021-12-03 |
0.0985 USD |
69,343,120.5729 TRX |
0.0976 USD |
0.0935 USD |
0.1019 USD |
0.0941 USD |
| 2021-12-02 |
0.0969 USD |
70,276,530.0513 TRX |
0.0969 USD |
0.0951 USD |
0.0983 USD |
0.0975 USD |
| 2021-12-01 |
0.0984 USD |
119,945,139.0668 TRX |
0.0966 USD |
0.0959 USD |
0.1007 USD |
0.0964 USD |
| 2021-11-30 |
0.0972 USD |
98,644,054.5292 TRX |
0.0966 USD |
0.0951 USD |
0.0999 USD |
0.0971 USD |
| 2021-11-29 |
0.0958 USD |
94,470,318.4850 TRX |
0.0952 USD |
0.0944 USD |
0.0972 USD |
0.0965 USD |
| 2021-11-28 |
0.0916 USD |
96,518,196.5257 TRX |
0.0934 USD |
0.0893 USD |
0.0946 USD |
0.0940 USD |
| 2021-11-27 |
0.0942 USD |
69,962,730.4202 TRX |
0.0923 USD |
0.0920 USD |
0.0955 USD |
0.0936 USD |
| 2021-11-26 |
0.0947 USD |
101,164,262.5805 TRX |
0.1003 USD |
0.0903 USD |
0.1014 USD |
0.0932 USD |
| 2021-11-25 |
0.1001 USD |
85,519,805.6263 TRX |
0.0979 USD |
0.0972 USD |
0.1012 USD |
0.1003 USD |
| 2021-11-24 |
0.0982 USD |
61,683,319.6439 TRX |
0.1029 USD |
0.0963 USD |
0.1037 USD |
0.0976 USD |
| 2021-11-23 |
0.1025 USD |
50,663,156.5472 TRX |
0.1019 USD |
0.1010 USD |
0.1034 USD |
0.1029 USD |
| 2021-11-22 |
0.1032 USD |
59,613,988.3300 TRX |
0.1067 USD |
0.1013 USD |
0.1072 USD |
0.1019 USD |
| 2021-11-21 |
0.1073 USD |
102,966,907.9076 TRX |
0.1053 USD |
0.1046 USD |
0.1098 USD |
0.1082 USD |
| 2021-11-20 |
0.1052 USD |
118,276,893.6723 TRX |
0.1040 USD |
0.1016 USD |
0.1058 USD |
0.1054 USD |
| 2021-11-19 |
0.1030 USD |
103,993,400.0894 TRX |
0.1005 USD |
0.0980 USD |
0.1057 USD |
0.1042 USD |
| 2021-11-18 |
0.1057 USD |
146,565,000.6419 TRX |
0.1113 USD |
0.0997 USD |
0.1126 USD |
0.1008 USD |