Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.0659 USD |
7,042,668.7313 TRX |
0.0685 USD |
0.0634 USD |
0.0687 USD |
0.0680 USD |
| 2021-06-19 |
0.0694 USD |
6,548,914.7995 TRX |
0.0696 USD |
0.0683 USD |
0.0703 USD |
0.0689 USD |
| 2021-06-18 |
0.0714 USD |
6,926,505.1813 TRX |
0.0739 USD |
0.0682 USD |
0.0747 USD |
0.0691 USD |
| 2021-06-17 |
0.0715 USD |
4,058,788.2645 TRX |
0.0689 USD |
0.0687 USD |
0.0726 USD |
0.0720 USD |
| 2021-06-16 |
0.0703 USD |
4,942,649.3586 TRX |
0.0716 USD |
0.0686 USD |
0.0727 USD |
0.0686 USD |
| 2021-06-15 |
0.0720 USD |
3,735,783.8100 TRX |
0.0720 USD |
0.0709 USD |
0.0732 USD |
0.0718 USD |
| 2021-06-14 |
0.0715 USD |
4,890,376.4661 TRX |
0.0717 USD |
0.0700 USD |
0.0726 USD |
0.0719 USD |
| 2021-06-13 |
0.0688 USD |
2,951,312.6406 TRX |
0.0681 USD |
0.0666 USD |
0.0718 USD |
0.0718 USD |
| 2021-06-12 |
0.0674 USD |
4,163,194.3027 TRX |
0.0692 USD |
0.0658 USD |
0.0692 USD |
0.0685 USD |
| 2021-06-11 |
0.0713 USD |
7,037,439.4524 TRX |
0.0725 USD |
0.0689 USD |
0.0733 USD |
0.0694 USD |
| 2021-06-10 |
0.0743 USD |
5,006,999.8629 TRX |
0.0753 USD |
0.0715 USD |
0.0770 USD |
0.0729 USD |
| 2021-06-09 |
0.0750 USD |
4,846,371.4415 TRX |
0.0724 USD |
0.0701 USD |
0.0752 USD |
0.0751 USD |
| 2021-06-08 |
0.0702 USD |
24,592,475.5417 TRX |
0.0717 USD |
0.0674 USD |
0.0732 USD |
0.0726 USD |
| 2021-06-07 |
0.0761 USD |
4,013,764.0525 TRX |
0.0774 USD |
0.0717 USD |
0.0786 USD |
0.0717 USD |
| 2021-06-06 |
0.0768 USD |
3,575,253.8290 TRX |
0.0757 USD |
0.0754 USD |
0.0775 USD |
0.0767 USD |
| 2021-06-05 |
0.0768 USD |
6,243,031.5842 TRX |
0.0772 USD |
0.0742 USD |
0.0798 USD |
0.0750 USD |
| 2021-06-04 |
0.0778 USD |
14,609,240.7247 TRX |
0.0823 USD |
0.0738 USD |
0.0829 USD |
0.0773 USD |
| 2021-06-03 |
0.0801 USD |
8,234,627.2637 TRX |
0.0779 USD |
0.0773 USD |
0.0818 USD |
0.0813 USD |
| 2021-06-02 |
0.0777 USD |
6,848,481.5357 TRX |
0.0763 USD |
0.0745 USD |
0.0796 USD |
0.0782 USD |
| 2021-06-01 |
0.0755 USD |
5,838,075.3846 TRX |
0.0768 USD |
0.0736 USD |
0.0774 USD |
0.0761 USD |
| 2021-05-31 |
0.0742 USD |
5,671,142.2197 TRX |
0.0719 USD |
0.0698 USD |
0.0764 USD |
0.0757 USD |
| 2021-05-30 |
0.0718 USD |
5,046,720.5718 TRX |
0.0686 USD |
0.0664 USD |
0.0732 USD |
0.0719 USD |
| 2021-05-29 |
0.0717 USD |
9,811,404.5661 TRX |
0.0720 USD |
0.0671 USD |
0.0745 USD |
0.0690 USD |
| 2021-05-28 |
0.0741 USD |
13,680,613.1172 TRX |
0.0792 USD |
0.0702 USD |
0.0800 USD |
0.0714 USD |
| 2021-05-27 |
0.0802 USD |
7,233,613.4666 TRX |
0.0832 USD |
0.0766 USD |
0.0833 USD |
0.0798 USD |
| 2021-05-26 |
0.0809 USD |
9,484,783.0425 TRX |
0.0773 USD |
0.0760 USD |
0.0845 USD |
0.0822 USD |
| 2021-05-25 |
0.0755 USD |
15,414,207.4498 TRX |
0.0767 USD |
0.0716 USD |
0.0809 USD |
0.0773 USD |
| 2021-05-24 |
0.0698 USD |
17,004,183.5061 TRX |
0.0630 USD |
0.0620 USD |
0.0761 USD |
0.0752 USD |
| 2021-05-23 |
0.0622 USD |
32,029,138.3186 TRX |
0.0755 USD |
0.0558 USD |
0.0772 USD |
0.0633 USD |
| 2021-05-22 |
0.0759 USD |
14,417,523.7887 TRX |
0.0781 USD |
0.0711 USD |
0.0795 USD |
0.0757 USD |
| 2021-05-21 |
0.0773 USD |
24,671,820.5950 TRX |
0.0893 USD |
0.0713 USD |
0.0932 USD |
0.0779 USD |
| 2021-05-20 |
0.0885 USD |
101,949,072.9725 TRX |
0.0793 USD |
0.0734 USD |
0.0932 USD |
0.0888 USD |
| 2021-05-19 |
0.0845 USD |
161,372,991.2106 TRX |
0.1168 USD |
0.0621 USD |
0.1179 USD |
0.0832 USD |
| 2021-05-18 |
0.1162 USD |
13,729,379.6867 TRX |
0.1131 USD |
0.1117 USD |
0.1199 USD |
0.1152 USD |
| 2021-05-17 |
0.1141 USD |
23,140,062.9040 TRX |
0.1199 USD |
0.1090 USD |
0.1200 USD |
0.1127 USD |
| 2021-05-16 |
0.1230 USD |
33,094,614.4164 TRX |
0.1213 USD |
0.1150 USD |
0.1313 USD |
0.1190 USD |
| 2021-05-15 |
0.1225 USD |
15,733,946.5972 TRX |
0.1247 USD |
0.1183 USD |
0.1275 USD |
0.1227 USD |
| 2021-05-14 |
0.1248 USD |
12,758,731.4100 TRX |
0.1214 USD |
0.1194 USD |
0.1284 USD |
0.1250 USD |
| 2021-05-13 |
0.1183 USD |
56,257,137.7124 TRX |
0.1190 USD |
0.1070 USD |
0.1268 USD |
0.1204 USD |
| 2021-05-12 |
0.1373 USD |
32,348,080.4444 TRX |
0.1390 USD |
0.1229 USD |
0.1472 USD |
0.1250 USD |
| 2021-05-11 |
0.1317 USD |
17,604,297.5430 TRX |
0.1271 USD |
0.1213 USD |
0.1394 USD |
0.1370 USD |
| 2021-05-10 |
0.1361 USD |
30,959,965.2498 TRX |
0.1434 USD |
0.1203 USD |
0.1483 USD |
0.1278 USD |
| 2021-05-09 |
0.1431 USD |
12,697,171.0614 TRX |
0.1432 USD |
0.1349 USD |
0.1457 USD |
0.1428 USD |
| 2021-05-08 |
0.1468 USD |
16,174,287.1854 TRX |
0.1478 USD |
0.1413 USD |
0.1528 USD |
0.1436 USD |
| 2021-05-07 |
0.1561 USD |
47,715,006.7730 TRX |
0.1521 USD |
0.1397 USD |
0.1700 USD |
0.1457 USD |
| 2021-05-06 |
0.1486 USD |
47,113,227.5812 TRX |
0.1469 USD |
0.1377 USD |
0.1582 USD |
0.1541 USD |
| 2021-05-05 |
0.1299 USD |
36,940,462.9850 TRX |
0.1192 USD |
0.1178 USD |
0.1406 USD |
0.1401 USD |
| 2021-05-04 |
0.1200 USD |
38,822,342.9706 TRX |
0.1315 USD |
0.1179 USD |
0.1316 USD |
0.1197 USD |
| 2021-05-03 |
0.1301 USD |
11,494,635.7411 TRX |
0.1276 USD |
0.1275 USD |
0.1365 USD |
0.1304 USD |
| 2021-05-02 |
0.1270 USD |
6,331,075.1216 TRX |
0.1311 USD |
0.1252 USD |
0.1320 USD |
0.1270 USD |