Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
0.1106 USD |
138,916,848.9363 TRX |
0.1093 USD |
0.1070 USD |
0.1137 USD |
0.1108 USD |
| 2021-11-16 |
0.1127 USD |
132,293,427.0964 TRX |
0.1237 USD |
0.1054 USD |
0.1237 USD |
0.1102 USD |
| 2021-11-15 |
0.1242 USD |
126,580,925.4249 TRX |
0.1170 USD |
0.1158 USD |
0.1292 USD |
0.1242 USD |
| 2021-11-14 |
0.1147 USD |
74,598,067.2080 TRX |
0.1125 USD |
0.1106 USD |
0.1172 USD |
0.1166 USD |
| 2021-11-13 |
0.1110 USD |
132,544,063.4006 TRX |
0.1080 USD |
0.1075 USD |
0.1140 USD |
0.1129 USD |
| 2021-11-12 |
0.1082 USD |
110,767,576.2232 TRX |
0.1089 USD |
0.1047 USD |
0.1109 USD |
0.1076 USD |
| 2021-11-11 |
0.1095 USD |
95,259,891.8683 TRX |
0.1066 USD |
0.1049 USD |
0.1104 USD |
0.1096 USD |
| 2021-11-10 |
0.1137 USD |
73,332,181.3759 TRX |
0.1144 USD |
0.1030 USD |
0.1175 USD |
0.1058 USD |
| 2021-11-09 |
0.1126 USD |
72,010,977.5009 TRX |
0.1100 USD |
0.1086 USD |
0.1155 USD |
0.1135 USD |
| 2021-11-08 |
0.1072 USD |
36,744,174.4819 TRX |
0.1046 USD |
0.1045 USD |
0.1099 USD |
0.1099 USD |
| 2021-11-07 |
0.1036 USD |
39,754,715.8951 TRX |
0.1025 USD |
0.1020 USD |
0.1050 USD |
0.1043 USD |
| 2021-11-06 |
0.1019 USD |
32,140,775.3969 TRX |
0.1035 USD |
0.0995 USD |
0.1043 USD |
0.1023 USD |
| 2021-11-05 |
0.1041 USD |
49,453,348.7061 TRX |
0.1033 USD |
0.1022 USD |
0.1063 USD |
0.1030 USD |
| 2021-11-04 |
0.1042 USD |
94,732,487.9362 TRX |
0.1059 USD |
0.1016 USD |
0.1072 USD |
0.1032 USD |
| 2021-11-03 |
0.1054 USD |
13,299,268.3154 TRX |
0.1076 USD |
0.1022 USD |
0.1093 USD |
0.1054 USD |
| 2021-11-02 |
0.1028 USD |
62,094,637.6965 TRX |
0.1005 USD |
0.0998 USD |
0.1106 USD |
0.1073 USD |
| 2021-11-01 |
0.1006 USD |
122,116,690.9215 TRX |
0.1016 USD |
0.0979 USD |
0.1021 USD |
0.1006 USD |
| 2021-10-31 |
0.1007 USD |
66,259,478.7909 TRX |
0.1012 USD |
0.0976 USD |
0.1024 USD |
0.1015 USD |
| 2021-10-30 |
0.1020 USD |
705,717,267.6856 TRX |
0.0996 USD |
0.0978 USD |
0.1047 USD |
0.1002 USD |
| 2021-10-29 |
0.0970 USD |
7,710,044.0998 TRX |
0.0953 USD |
0.0946 USD |
0.0994 USD |
0.0986 USD |
| 2021-10-28 |
0.0951 USD |
259,112,145.0405 TRX |
0.0906 USD |
0.0906 USD |
0.0963 USD |
0.0953 USD |
| 2021-10-27 |
0.0914 USD |
284,037,776.0191 TRX |
0.1011 USD |
0.0883 USD |
0.1027 USD |
0.0920 USD |
| 2021-10-26 |
0.1011 USD |
219,602,630.5725 TRX |
0.1008 USD |
0.1001 USD |
0.1058 USD |
0.1012 USD |
| 2021-10-25 |
0.1007 USD |
171,680,414.0177 TRX |
0.0991 USD |
0.0987 USD |
0.1015 USD |
0.1006 USD |
| 2021-10-24 |
0.0992 USD |
101,438,908.2341 TRX |
0.1007 USD |
0.0972 USD |
0.1014 USD |
0.0992 USD |
| 2021-10-23 |
0.1002 USD |
90,260,492.7673 TRX |
0.0998 USD |
0.0989 USD |
0.1012 USD |
0.1003 USD |
| 2021-10-22 |
0.1010 USD |
275,350,985.7008 TRX |
0.0995 USD |
0.0985 USD |
0.1023 USD |
0.0997 USD |
| 2021-10-21 |
0.1008 USD |
75,086,361.9062 TRX |
0.1032 USD |
0.0995 USD |
0.1059 USD |
0.0998 USD |
| 2021-10-20 |
0.1027 USD |
91,052,997.2714 TRX |
0.1005 USD |
0.1001 USD |
0.1061 USD |
0.1029 USD |
| 2021-10-19 |
0.1003 USD |
14,755,816.3733 TRX |
0.0981 USD |
0.0979 USD |
0.1009 USD |
0.1003 USD |
| 2021-10-18 |
0.0980 USD |
4,802,731.3977 TRX |
0.0987 USD |
0.0970 USD |
0.0993 USD |
0.0981 USD |
| 2021-10-17 |
0.0986 USD |
8,269,249.3641 TRX |
0.0986 USD |
0.0963 USD |
0.1020 USD |
0.0986 USD |
| 2021-10-16 |
0.0988 USD |
3,640,410.1683 TRX |
0.0987 USD |
0.0980 USD |
0.1009 USD |
0.0987 USD |
| 2021-10-15 |
0.0992 USD |
15,899,518.0056 TRX |
0.0972 USD |
0.0951 USD |
0.1033 USD |
0.0992 USD |
| 2021-10-14 |
0.0981 USD |
4,174,810.5996 TRX |
0.0980 USD |
0.0965 USD |
0.0996 USD |
0.0970 USD |
| 2021-10-13 |
0.0951 USD |
3,253,796.1596 TRX |
0.0953 USD |
0.0935 USD |
0.0976 USD |
0.0976 USD |
| 2021-10-12 |
0.0941 USD |
4,926,299.1555 TRX |
0.0970 USD |
0.0915 USD |
0.0970 USD |
0.0953 USD |
| 2021-10-11 |
0.0982 USD |
10,502,959.0674 TRX |
0.0974 USD |
0.0952 USD |
0.1009 USD |
0.0971 USD |
| 2021-10-10 |
0.1007 USD |
7,015,725.8105 TRX |
0.1031 USD |
0.0976 USD |
0.1032 USD |
0.0979 USD |
| 2021-10-09 |
0.1021 USD |
13,395,372.2645 TRX |
0.0977 USD |
0.0972 USD |
0.1055 USD |
0.1032 USD |
| 2021-10-08 |
0.0978 USD |
6,571,222.6997 TRX |
0.0954 USD |
0.0954 USD |
0.0994 USD |
0.0976 USD |
| 2021-10-07 |
0.0961 USD |
4,448,303.3135 TRX |
0.0956 USD |
0.0935 USD |
0.0984 USD |
0.0953 USD |
| 2021-10-06 |
0.0946 USD |
9,204,773.1523 TRX |
0.0962 USD |
0.0912 USD |
0.0971 USD |
0.0954 USD |
| 2021-10-05 |
0.0967 USD |
6,206,875.7307 TRX |
0.0936 USD |
0.0930 USD |
0.0984 USD |
0.0965 USD |
| 2021-10-04 |
0.0923 USD |
20,722,493.3492 TRX |
0.0949 USD |
0.0899 USD |
0.0950 USD |
0.0938 USD |
| 2021-10-03 |
0.0947 USD |
3,722,834.4574 TRX |
0.0933 USD |
0.0926 USD |
0.0968 USD |
0.0949 USD |
| 2021-10-02 |
0.0945 USD |
1,967,501.4063 TRX |
0.0949 USD |
0.0925 USD |
0.0959 USD |
0.0951 USD |
| 2021-10-01 |
0.0924 USD |
4,483,946.9594 TRX |
0.0894 USD |
0.0886 USD |
0.0946 USD |
0.0940 USD |
| 2021-09-30 |
0.0881 USD |
1,906,457.0729 TRX |
0.0858 USD |
0.0856 USD |
0.0896 USD |
0.0894 USD |
| 2021-09-29 |
0.0867 USD |
8,909,513.3023 TRX |
0.0830 USD |
0.0826 USD |
0.0879 USD |
0.0855 USD |