Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.1644 USD |
504,916.4031 TRX |
0.1665 USD |
0.1619 USD |
0.1688 USD |
0.1619 USD |
| 2024-08-25 |
0.1633 USD |
2,352,098.6345 TRX |
0.1592 USD |
0.1569 USD |
0.1688 USD |
0.1654 USD |
| 2024-08-24 |
0.1606 USD |
840,672.8168 TRX |
0.1589 USD |
0.1585 USD |
0.1632 USD |
0.1598 USD |
| 2024-08-23 |
0.1569 USD |
538,216.7444 TRX |
0.1560 USD |
0.1539 USD |
0.1594 USD |
0.1586 USD |
| 2024-08-22 |
0.1551 USD |
3,823,628.1087 TRX |
0.1539 USD |
0.1483 USD |
0.1607 USD |
0.1556 USD |
| 2024-08-21 |
0.1629 USD |
6,579,180.0770 TRX |
0.1618 USD |
0.1556 USD |
0.1663 USD |
0.1608 USD |
| 2024-08-20 |
0.1495 USD |
8,646,302.4470 TRX |
0.1435 USD |
0.1427 USD |
0.1547 USD |
0.1540 USD |
| 2024-08-19 |
0.1411 USD |
2,027,283.9707 TRX |
0.1353 USD |
0.1344 USD |
0.1412 USD |
0.1411 USD |
| 2024-08-18 |
0.1350 USD |
222,912.4059 TRX |
0.1351 USD |
0.1334 USD |
0.1351 USD |
0.1350 USD |
| 2024-08-17 |
0.1354 USD |
110,624.5010 TRX |
0.1344 USD |
0.1337 USD |
0.1365 USD |
0.1353 USD |
| 2024-08-16 |
0.1326 USD |
447,046.8933 TRX |
0.1306 USD |
0.1296 USD |
0.1333 USD |
0.1332 USD |
| 2024-08-15 |
0.1313 USD |
218,759.7627 TRX |
0.1308 USD |
0.1306 USD |
0.1323 USD |
0.1308 USD |
| 2024-08-14 |
0.1302 USD |
2,869,012.3146 TRX |
0.1290 USD |
0.1289 USD |
0.1310 USD |
0.1308 USD |
| 2024-08-13 |
0.1273 USD |
47,038.5153 TRX |
0.1268 USD |
0.1259 USD |
0.1283 USD |
0.1283 USD |
| 2024-08-12 |
0.1277 USD |
58,118.0336 TRX |
0.1281 USD |
0.1263 USD |
0.1284 USD |
0.1269 USD |
| 2024-08-11 |
0.1283 USD |
72,513.3575 TRX |
0.1295 USD |
0.1281 USD |
0.1295 USD |
0.1283 USD |
| 2024-08-10 |
0.1290 USD |
193,694.5995 TRX |
0.1286 USD |
0.1284 USD |
0.1299 USD |
0.1295 USD |
| 2024-08-09 |
0.1270 USD |
108,686.2578 TRX |
0.1270 USD |
0.1264 USD |
0.1278 USD |
0.1278 USD |
| 2024-08-08 |
0.1261 USD |
126,385.4979 TRX |
0.1249 USD |
0.1245 USD |
0.1269 USD |
0.1267 USD |
| 2024-08-07 |
0.1247 USD |
334,549.3995 TRX |
0.1236 USD |
0.1236 USD |
0.1255 USD |
0.1247 USD |
| 2024-08-06 |
0.1228 USD |
156,719.6967 TRX |
0.1218 USD |
0.1218 USD |
0.1240 USD |
0.1239 USD |
| 2024-08-05 |
0.1219 USD |
2,587,143.0148 TRX |
0.1265 USD |
0.1173 USD |
0.1265 USD |
0.1209 USD |
| 2024-08-04 |
0.1271 USD |
714,270.7904 TRX |
0.1255 USD |
0.1253 USD |
0.1288 USD |
0.1268 USD |
| 2024-08-03 |
0.1249 USD |
206,051.0157 TRX |
0.1238 USD |
0.1230 USD |
0.1256 USD |
0.1249 USD |
| 2024-08-02 |
0.1250 USD |
597,083.2277 TRX |
0.1283 USD |
0.1229 USD |
0.1285 USD |
0.1236 USD |
| 2024-08-01 |
0.1293 USD |
212,806.9348 TRX |
0.1290 USD |
0.1286 USD |
0.1298 USD |
0.1298 USD |
| 2024-07-31 |
0.1310 USD |
2,203,458.1186 TRX |
0.1330 USD |
0.1289 USD |
0.1331 USD |
0.1292 USD |
| 2024-07-30 |
0.1348 USD |
405,068.5581 TRX |
0.1378 USD |
0.1327 USD |
0.1387 USD |
0.1333 USD |
| 2024-07-29 |
0.1375 USD |
461,495.3380 TRX |
0.1390 USD |
0.1353 USD |
0.1396 USD |
0.1384 USD |
| 2024-07-28 |
0.1383 USD |
270,931.7340 TRX |
0.1376 USD |
0.1371 USD |
0.1386 USD |
0.1384 USD |
| 2024-07-27 |
0.1375 USD |
247,663.9703 TRX |
0.1376 USD |
0.1370 USD |
0.1380 USD |
0.1372 USD |
| 2024-07-26 |
0.1369 USD |
183,381.1278 TRX |
0.1359 USD |
0.1359 USD |
0.1380 USD |
0.1377 USD |
| 2024-07-25 |
0.1355 USD |
452,046.4352 TRX |
0.1348 USD |
0.1338 USD |
0.1367 USD |
0.1358 USD |
| 2024-07-24 |
0.1343 USD |
1,348,784.9617 TRX |
0.1346 USD |
0.1338 USD |
0.1351 USD |
0.1347 USD |
| 2024-07-23 |
0.1332 USD |
912,238.1594 TRX |
0.1327 USD |
0.1314 USD |
0.1345 USD |
0.1340 USD |
| 2024-07-22 |
0.1334 USD |
2,628,124.0607 TRX |
0.1347 USD |
0.1324 USD |
0.1372 USD |
0.1334 USD |
| 2024-07-21 |
0.1344 USD |
35,707.9187 TRX |
0.1349 USD |
0.1339 USD |
0.1351 USD |
0.1346 USD |
| 2024-07-20 |
0.1344 USD |
155,562.5635 TRX |
0.1349 USD |
0.1339 USD |
0.1350 USD |
0.1345 USD |
| 2024-07-19 |
0.1349 USD |
201,265.9378 TRX |
0.1347 USD |
0.1343 USD |
0.1359 USD |
0.1347 USD |
| 2024-07-18 |
0.1343 USD |
135,899.7861 TRX |
0.1337 USD |
0.1333 USD |
0.1348 USD |
0.1339 USD |
| 2024-07-17 |
0.1346 USD |
329,467.9898 TRX |
0.1345 USD |
0.1337 USD |
0.1353 USD |
0.1337 USD |
| 2024-07-16 |
0.1353 USD |
918,104.6865 TRX |
0.1376 USD |
0.1331 USD |
0.1376 USD |
0.1346 USD |
| 2024-07-15 |
0.1383 USD |
551,273.3463 TRX |
0.1380 USD |
0.1370 USD |
0.1392 USD |
0.1375 USD |
| 2024-07-14 |
0.1392 USD |
88,325.7422 TRX |
0.1398 USD |
0.1377 USD |
0.1403 USD |
0.1377 USD |
| 2024-07-13 |
0.1397 USD |
449,071.7963 TRX |
0.1377 USD |
0.1377 USD |
0.1419 USD |
0.1407 USD |
| 2024-07-12 |
0.1357 USD |
96,870.4588 TRX |
0.1347 USD |
0.1343 USD |
0.1372 USD |
0.1369 USD |
| 2024-07-11 |
0.1342 USD |
1,509,912.7225 TRX |
0.1320 USD |
0.1318 USD |
0.1354 USD |
0.1352 USD |
| 2024-07-10 |
0.1319 USD |
87,266.7860 TRX |
0.1302 USD |
0.1296 USD |
0.1319 USD |
0.1319 USD |
| 2024-07-09 |
0.1287 USD |
239,883.3745 TRX |
0.1265 USD |
0.1265 USD |
0.1298 USD |
0.1298 USD |
| 2024-07-08 |
0.1244 USD |
1,778,916.6414 TRX |
0.1250 USD |
0.1232 USD |
0.1268 USD |
0.1260 USD |