Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
0.0504 USD |
38,991,659.5362 TRX |
0.0516 USD |
0.0487 USD |
0.0518 USD |
0.0495 USD |
| 2021-03-11 |
0.0510 USD |
42,443,103.4534 TRX |
0.0516 USD |
0.0497 USD |
0.0519 USD |
0.0517 USD |
| 2021-03-10 |
0.0524 USD |
56,575,986.0853 TRX |
0.0533 USD |
0.0505 USD |
0.0534 USD |
0.0518 USD |
| 2021-03-09 |
0.0529 USD |
40,595,929.6329 TRX |
0.0531 USD |
0.0521 USD |
0.0537 USD |
0.0531 USD |
| 2021-03-08 |
0.0518 USD |
38,072,840.5661 TRX |
0.0518 USD |
0.0501 USD |
0.0533 USD |
0.0526 USD |
| 2021-03-07 |
0.0513 USD |
32,845,347.2339 TRX |
0.0502 USD |
0.0500 USD |
0.0518 USD |
0.0512 USD |
| 2021-03-06 |
0.0500 USD |
37,644,215.1208 TRX |
0.0504 USD |
0.0487 USD |
0.0508 USD |
0.0497 USD |
| 2021-03-05 |
0.0499 USD |
38,632,650.5974 TRX |
0.0514 USD |
0.0486 USD |
0.0515 USD |
0.0502 USD |
| 2021-03-04 |
0.0509 USD |
48,241,875.8153 TRX |
0.0489 USD |
0.0485 USD |
0.0535 USD |
0.0516 USD |
| 2021-03-03 |
0.0486 USD |
22,487,792.2090 TRX |
0.0470 USD |
0.0466 USD |
0.0496 USD |
0.0491 USD |
| 2021-03-02 |
0.0473 USD |
10,958,548.7700 TRX |
0.0479 USD |
0.0455 USD |
0.0489 USD |
0.0469 USD |
| 2021-03-01 |
0.0467 USD |
12,344,809.2757 TRX |
0.0457 USD |
0.0451 USD |
0.0480 USD |
0.0470 USD |
| 2021-02-28 |
0.0445 USD |
26,911,128.7694 TRX |
0.0465 USD |
0.0433 USD |
0.0469 USD |
0.0456 USD |
| 2021-02-27 |
0.0471 USD |
19,997,192.0545 TRX |
0.0452 USD |
0.0451 USD |
0.0484 USD |
0.0470 USD |
| 2021-02-26 |
0.0449 USD |
41,546,167.7243 TRX |
0.0452 USD |
0.0424 USD |
0.0468 USD |
0.0443 USD |
| 2021-02-25 |
0.0481 USD |
38,099,405.9146 TRX |
0.0480 USD |
0.0450 USD |
0.0501 USD |
0.0453 USD |
| 2021-02-24 |
0.0476 USD |
41,574,517.2015 TRX |
0.0451 USD |
0.0433 USD |
0.0497 USD |
0.0480 USD |
| 2021-02-23 |
0.0446 USD |
113,041,889.1563 TRX |
0.0545 USD |
0.0380 USD |
0.0545 USD |
0.0450 USD |
| 2021-02-22 |
0.0541 USD |
133,334,155.4047 TRX |
0.0594 USD |
0.0472 USD |
0.0595 USD |
0.0542 USD |
| 2021-02-21 |
0.0596 USD |
87,621,826.4880 TRX |
0.0576 USD |
0.0564 USD |
0.0613 USD |
0.0593 USD |
| 2021-02-20 |
0.0573 USD |
110,580,851.8756 TRX |
0.0608 USD |
0.0551 USD |
0.0636 USD |
0.0577 USD |
| 2021-02-19 |
0.0611 USD |
212,800,311.3143 TRX |
0.0550 USD |
0.0540 USD |
0.0646 USD |
0.0606 USD |
| 2021-02-18 |
0.0549 USD |
91,215,093.7204 TRX |
0.0526 USD |
0.0521 USD |
0.0556 USD |
0.0548 USD |
| 2021-02-17 |
0.0525 USD |
96,438,581.2502 TRX |
0.0521 USD |
0.0489 USD |
0.0540 USD |
0.0525 USD |
| 2021-02-16 |
0.0520 USD |
106,569,798.8074 TRX |
0.0509 USD |
0.0493 USD |
0.0552 USD |
0.0521 USD |
| 2021-02-15 |
0.0505 USD |
145,303,071.5531 TRX |
0.0553 USD |
0.0458 USD |
0.0563 USD |
0.0508 USD |
| 2021-02-14 |
0.0557 USD |
120,548,250.9589 TRX |
0.0600 USD |
0.0523 USD |
0.0602 USD |
0.0552 USD |
| 2021-02-13 |
0.0597 USD |
139,269,425.2530 TRX |
0.0554 USD |
0.0515 USD |
0.0612 USD |
0.0599 USD |
| 2021-02-12 |
0.0554 USD |
135,788,992.4609 TRX |
0.0570 USD |
0.0514 USD |
0.0579 USD |
0.0553 USD |
| 2021-02-11 |
0.0573 USD |
155,704,669.9359 TRX |
0.0464 USD |
0.0444 USD |
0.0591 USD |
0.0569 USD |
| 2021-02-10 |
0.0462 USD |
159,414,673.9295 TRX |
0.0463 USD |
0.0416 USD |
0.0499 USD |
0.0463 USD |
| 2021-02-09 |
0.0463 USD |
176,276,044.2172 TRX |
0.0405 USD |
0.0405 USD |
0.0509 USD |
0.0461 USD |
| 2021-02-08 |
0.0407 USD |
58,597,570.2749 TRX |
0.0360 USD |
0.0353 USD |
0.0419 USD |
0.0404 USD |
| 2021-02-07 |
0.0361 USD |
34,521,394.5642 TRX |
0.0351 USD |
0.0341 USD |
0.0374 USD |
0.0360 USD |
| 2021-02-06 |
0.0351 USD |
33,506,494.5680 TRX |
0.0363 USD |
0.0335 USD |
0.0364 USD |
0.0351 USD |
| 2021-02-05 |
0.0361 USD |
47,002,131.9092 TRX |
0.0332 USD |
0.0330 USD |
0.0366 USD |
0.0362 USD |
| 2021-02-04 |
0.0333 USD |
30,412,696.8038 TRX |
0.0346 USD |
0.0322 USD |
0.0347 USD |
0.0331 USD |
| 2021-02-03 |
0.0343 USD |
32,740,097.4631 TRX |
0.0332 USD |
0.0332 USD |
0.0353 USD |
0.0346 USD |
| 2021-02-02 |
0.0333 USD |
19,196,401.7219 TRX |
0.0331 USD |
0.0323 USD |
0.0336 USD |
0.0332 USD |
| 2021-02-01 |
0.0330 USD |
52,945,207.0656 TRX |
0.0316 USD |
0.0312 USD |
0.0349 USD |
0.0330 USD |
| 2021-01-31 |
0.0317 USD |
52,704,427.1073 TRX |
0.0322 USD |
0.0309 USD |
0.0348 USD |
0.0316 USD |
| 2021-01-30 |
0.0318 USD |
51,603,177.2927 TRX |
0.0334 USD |
0.0306 USD |
0.0336 USD |
0.0322 USD |
| 2021-01-29 |
0.0335 USD |
229,729,785.6874 TRX |
0.0296 USD |
0.0294 USD |
0.0448 USD |
0.0334 USD |
| 2021-01-28 |
0.0296 USD |
10,336,529.0797 TRX |
0.0283 USD |
0.0280 USD |
0.0300 USD |
0.0297 USD |
| 2021-01-27 |
0.0283 USD |
17,116,730.3363 TRX |
0.0295 USD |
0.0276 USD |
0.0295 USD |
0.0284 USD |
| 2021-01-26 |
0.0295 USD |
10,103,754.8442 TRX |
0.0294 USD |
0.0285 USD |
0.0299 USD |
0.0296 USD |
| 2021-01-25 |
0.0297 USD |
29,035,112.5335 TRX |
0.0301 USD |
0.0295 USD |
0.0328 USD |
0.0295 USD |
| 2021-01-24 |
0.0300 USD |
15,485,486.8745 TRX |
0.0291 USD |
0.0291 USD |
0.0308 USD |
0.0300 USD |
| 2021-01-23 |
0.0292 USD |
10,092,947.8595 TRX |
0.0286 USD |
0.0282 USD |
0.0295 USD |
0.0292 USD |
| 2021-01-22 |
0.0286 USD |
30,192,277.4186 TRX |
0.0277 USD |
0.0264 USD |
0.0290 USD |
0.0287 USD |