Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.0279 USD |
21,737,737.7334 TRX |
0.0305 USD |
0.0276 USD |
0.0306 USD |
0.0277 USD |
| 2021-01-20 |
0.0305 USD |
12,139,479.5741 TRX |
0.0306 USD |
0.0290 USD |
0.0312 USD |
0.0305 USD |
| 2021-01-19 |
0.0309 USD |
18,736,458.3677 TRX |
0.0317 USD |
0.0306 USD |
0.0325 USD |
0.0307 USD |
| 2021-01-18 |
0.0316 USD |
14,109,088.7025 TRX |
0.0304 USD |
0.0297 USD |
0.0324 USD |
0.0317 USD |
| 2021-01-17 |
0.0304 USD |
7,232,586.9677 TRX |
0.0300 USD |
0.0292 USD |
0.0308 USD |
0.0302 USD |
| 2021-01-16 |
0.0303 USD |
13,940,613.1147 TRX |
0.0297 USD |
0.0295 USD |
0.0313 USD |
0.0302 USD |
| 2021-01-15 |
0.0298 USD |
25,247,894.4424 TRX |
0.0301 USD |
0.0284 USD |
0.0314 USD |
0.0297 USD |
| 2021-01-14 |
0.0300 USD |
14,544,751.8067 TRX |
0.0308 USD |
0.0292 USD |
0.0315 USD |
0.0300 USD |
| 2021-01-13 |
0.0301 USD |
26,023,288.0445 TRX |
0.0287 USD |
0.0277 USD |
0.0308 USD |
0.0308 USD |
| 2021-01-12 |
0.0285 USD |
23,716,016.4346 TRX |
0.0289 USD |
0.0280 USD |
0.0304 USD |
0.0287 USD |
| 2021-01-11 |
0.0288 USD |
67,227,444.8616 TRX |
0.0328 USD |
0.0271 USD |
0.0328 USD |
0.0290 USD |
| 2021-01-10 |
0.0330 USD |
67,576,958.4402 TRX |
0.0340 USD |
0.0312 USD |
0.0367 USD |
0.0329 USD |
| 2021-01-09 |
0.0342 USD |
63,248,301.6429 TRX |
0.0305 USD |
0.0295 USD |
0.0355 USD |
0.0339 USD |
| 2021-01-08 |
0.0304 USD |
23,688,299.7815 TRX |
0.0310 USD |
0.0285 USD |
0.0313 USD |
0.0304 USD |
| 2021-01-07 |
0.0306 USD |
66,763,614.4466 TRX |
0.0305 USD |
0.0298 USD |
0.0334 USD |
0.0310 USD |
| 2021-01-06 |
0.0307 USD |
63,321,686.3380 TRX |
0.0286 USD |
0.0278 USD |
0.0310 USD |
0.0304 USD |
| 2021-01-05 |
0.0285 USD |
61,326,094.6457 TRX |
0.0310 USD |
0.0270 USD |
0.0312 USD |
0.0285 USD |
| 2021-01-04 |
0.0311 USD |
49,017,144.7163 TRX |
0.0295 USD |
0.0267 USD |
0.0322 USD |
0.0310 USD |
| 2021-01-03 |
0.0298 USD |
34,393,446.5951 TRX |
0.0272 USD |
0.0265 USD |
0.0300 USD |
0.0294 USD |
| 2021-01-02 |
0.0272 USD |
18,252,347.9591 TRX |
0.0269 USD |
0.0265 USD |
0.0279 USD |
0.0272 USD |
| 2021-01-01 |
0.0269 USD |
12,604,428.0106 TRX |
0.0268 USD |
0.0265 USD |
0.0274 USD |
0.0269 USD |
| 2020-12-31 |
0.0268 USD |
10,297,603.8093 TRX |
0.0269 USD |
0.0259 USD |
0.0270 USD |
0.0268 USD |
| 2020-12-30 |
0.0269 USD |
13,367,097.4383 TRX |
0.0276 USD |
0.0264 USD |
0.0278 USD |
0.0270 USD |
| 2020-12-29 |
0.0275 USD |
28,513,708.4450 TRX |
0.0296 USD |
0.0264 USD |
0.0302 USD |
0.0276 USD |
| 2020-12-28 |
0.0294 USD |
10,168,495.4458 TRX |
0.0289 USD |
0.0286 USD |
0.0303 USD |
0.0295 USD |
| 2020-12-27 |
0.0290 USD |
28,935,358.6469 TRX |
0.0277 USD |
0.0266 USD |
0.0310 USD |
0.0288 USD |
| 2020-12-26 |
0.0276 USD |
25,736,166.0953 TRX |
0.0286 USD |
0.0272 USD |
0.0286 USD |
0.0277 USD |
| 2020-12-25 |
0.0284 USD |
30,969,758.6408 TRX |
0.0277 USD |
0.0271 USD |
0.0295 USD |
0.0285 USD |
| 2020-12-24 |
0.0275 USD |
11,115,567.3999 TRX |
0.0247 USD |
0.0242 USD |
0.0277 USD |
0.0277 USD |
| 2020-12-23 |
0.0249 USD |
53,285,001.9687 TRX |
0.0288 USD |
0.0237 USD |
0.0290 USD |
0.0248 USD |
| 2020-12-22 |
0.0288 USD |
11,529,808.3466 TRX |
0.0294 USD |
0.0277 USD |
0.0296 USD |
0.0288 USD |
| 2020-12-21 |
0.0294 USD |
16,461,734.4195 TRX |
0.0310 USD |
0.0290 USD |
0.0319 USD |
0.0293 USD |
| 2020-12-20 |
0.0312 USD |
15,658,179.5751 TRX |
0.0312 USD |
0.0303 USD |
0.0329 USD |
0.0312 USD |
| 2020-12-19 |
0.0313 USD |
7,690,097.1003 TRX |
0.0311 USD |
0.0309 USD |
0.0320 USD |
0.0313 USD |
| 2020-12-18 |
0.0311 USD |
5,361,725.5960 TRX |
0.0305 USD |
0.0301 USD |
0.0314 USD |
0.0312 USD |
| 2020-12-17 |
0.0307 USD |
9,970,137.6471 TRX |
0.0315 USD |
0.0301 USD |
0.0324 USD |
0.0307 USD |
| 2020-12-16 |
0.0310 USD |
9,293,238.3530 TRX |
0.0293 USD |
0.0288 USD |
0.0314 USD |
0.0314 USD |
| 2020-12-15 |
0.0292 USD |
3,293,554.4156 TRX |
0.0292 USD |
0.0287 USD |
0.0296 USD |
0.0292 USD |
| 2020-12-14 |
0.0291 USD |
2,563,022.5345 TRX |
0.0292 USD |
0.0286 USD |
0.0292 USD |
0.0291 USD |
| 2020-12-13 |
0.0292 USD |
2,801,014.8251 TRX |
0.0286 USD |
0.0285 USD |
0.0297 USD |
0.0292 USD |
| 2020-12-12 |
0.0286 USD |
2,477,285.5646 TRX |
0.0278 USD |
0.0277 USD |
0.0288 USD |
0.0285 USD |
| 2020-12-11 |
0.0279 USD |
3,570,497.3085 TRX |
0.0282 USD |
0.0274 USD |
0.0282 USD |
0.0278 USD |
| 2020-12-10 |
0.0282 USD |
1,922,373.0856 TRX |
0.0288 USD |
0.0278 USD |
0.0288 USD |
0.0281 USD |
| 2020-12-09 |
0.0288 USD |
44,471,076.1307 TRX |
0.0279 USD |
0.0271 USD |
0.0296 USD |
0.0287 USD |
| 2020-12-08 |
0.0279 USD |
13,710,015.1150 TRX |
0.0302 USD |
0.0275 USD |
0.0302 USD |
0.0279 USD |
| 2020-12-07 |
0.0303 USD |
4,741,010.5775 TRX |
0.0310 USD |
0.0299 USD |
0.0310 USD |
0.0303 USD |
| 2020-12-06 |
0.0309 USD |
4,124,928.0045 TRX |
0.0306 USD |
0.0301 USD |
0.0311 USD |
0.0310 USD |
| 2020-12-05 |
0.0306 USD |
2,837,926.3040 TRX |
0.0294 USD |
0.0292 USD |
0.0306 USD |
0.0306 USD |
| 2020-12-04 |
0.0296 USD |
9,397,237.8315 TRX |
0.0316 USD |
0.0291 USD |
0.0318 USD |
0.0295 USD |
| 2020-12-03 |
0.0316 USD |
4,630,883.5099 TRX |
0.0312 USD |
0.0308 USD |
0.0320 USD |
0.0316 USD |