Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.0313 USD |
6,499,146.3945 TRX |
0.0303 USD |
0.0298 USD |
0.0314 USD |
0.0312 USD |
| 2020-12-01 |
0.0303 USD |
21,830,023.0723 TRX |
0.0325 USD |
0.0290 USD |
0.0342 USD |
0.0304 USD |
| 2020-11-30 |
0.0324 USD |
11,755,928.6924 TRX |
0.0308 USD |
0.0303 USD |
0.0330 USD |
0.0324 USD |
| 2020-11-29 |
0.0307 USD |
4,447,951.8547 TRX |
0.0304 USD |
0.0296 USD |
0.0312 USD |
0.0308 USD |
| 2020-11-28 |
0.0304 USD |
7,007,270.0628 TRX |
0.0294 USD |
0.0287 USD |
0.0312 USD |
0.0305 USD |
| 2020-11-27 |
0.0294 USD |
6,272,721.2226 TRX |
0.0295 USD |
0.0282 USD |
0.0302 USD |
0.0294 USD |
| 2020-11-26 |
0.0294 USD |
39,385,980.5354 TRX |
0.0330 USD |
0.0273 USD |
0.0339 USD |
0.0295 USD |
| 2020-11-25 |
0.0331 USD |
26,996,153.2165 TRX |
0.0352 USD |
0.0317 USD |
0.0374 USD |
0.0331 USD |
| 2020-11-24 |
0.0349 USD |
44,819,456.2694 TRX |
0.0317 USD |
0.0315 USD |
0.0390 USD |
0.0350 USD |
| 2020-11-23 |
0.0313 USD |
20,698,912.5613 TRX |
0.0287 USD |
0.0283 USD |
0.0317 USD |
0.0316 USD |
| 2020-11-22 |
0.0289 USD |
19,759,196.4689 TRX |
0.0305 USD |
0.0272 USD |
0.0307 USD |
0.0287 USD |
| 2020-11-21 |
0.0304 USD |
32,182,832.3363 TRX |
0.0263 USD |
0.0261 USD |
0.0306 USD |
0.0305 USD |
| 2020-11-20 |
0.0262 USD |
8,296,212.8852 TRX |
0.0258 USD |
0.0258 USD |
0.0266 USD |
0.0263 USD |
| 2020-11-19 |
0.0258 USD |
8,449,829.7355 TRX |
0.0268 USD |
0.0253 USD |
0.0269 USD |
0.0258 USD |
| 2020-11-18 |
0.0269 USD |
31,938,373.1056 TRX |
0.0265 USD |
0.0249 USD |
0.0271 USD |
0.0268 USD |
| 2020-11-17 |
0.0264 USD |
5,177,031.9211 TRX |
0.0255 USD |
0.0255 USD |
0.0266 USD |
0.0265 USD |
| 2020-11-16 |
0.0254 USD |
4,680,682.8547 TRX |
0.0253 USD |
0.0251 USD |
0.0258 USD |
0.0255 USD |
| 2020-11-15 |
0.0253 USD |
7,704,789.6001 TRX |
0.0251 USD |
0.0249 USD |
0.0258 USD |
0.0253 USD |
| 2020-11-14 |
0.0251 USD |
4,125,015.5798 TRX |
0.0254 USD |
0.0250 USD |
0.0254 USD |
0.0251 USD |
| 2020-11-13 |
0.0253 USD |
4,590,930.7473 TRX |
0.0249 USD |
0.0248 USD |
0.0255 USD |
0.0254 USD |
| 2020-11-12 |
0.0249 USD |
4,767,350.4683 TRX |
0.0250 USD |
0.0248 USD |
0.0252 USD |
0.0249 USD |
| 2020-11-11 |
0.0250 USD |
4,602,013.5196 TRX |
0.0249 USD |
0.0249 USD |
0.0253 USD |
0.0250 USD |
| 2020-11-10 |
0.0249 USD |
4,269,160.3229 TRX |
0.0248 USD |
0.0246 USD |
0.0253 USD |
0.0248 USD |
| 2020-11-09 |
0.0248 USD |
9,434,747.2720 TRX |
0.0253 USD |
0.0247 USD |
0.0257 USD |
0.0248 USD |
| 2020-11-08 |
0.0254 USD |
4,093,099.3172 TRX |
0.0249 USD |
0.0247 USD |
0.0257 USD |
0.0254 USD |
| 2020-11-07 |
0.0250 USD |
9,095,634.7979 TRX |
0.0261 USD |
0.0245 USD |
0.0267 USD |
0.0249 USD |
| 2020-11-06 |
0.0261 USD |
15,144,447.1043 TRX |
0.0249 USD |
0.0249 USD |
0.0262 USD |
0.0261 USD |
| 2020-11-05 |
0.0249 USD |
12,683,209.2062 TRX |
0.0243 USD |
0.0240 USD |
0.0251 USD |
0.0249 USD |
| 2020-11-04 |
0.0242 USD |
6,243,539.3014 TRX |
0.0244 USD |
0.0237 USD |
0.0244 USD |
0.0242 USD |
| 2020-11-03 |
0.0244 USD |
13,154,210.5753 TRX |
0.0245 USD |
0.0231 USD |
0.0245 USD |
0.0244 USD |
| 2020-11-02 |
0.0245 USD |
12,408,219.7907 TRX |
0.0258 USD |
0.0244 USD |
0.0259 USD |
0.0244 USD |
| 2020-11-01 |
0.0257 USD |
3,789,313.0954 TRX |
0.0258 USD |
0.0254 USD |
0.0259 USD |
0.0257 USD |
| 2020-10-31 |
0.0258 USD |
12,051,466.2546 TRX |
0.0256 USD |
0.0254 USD |
0.0267 USD |
0.0258 USD |
| 2020-10-30 |
0.0257 USD |
4,686,474.1354 TRX |
0.0266 USD |
0.0253 USD |
0.0267 USD |
0.0256 USD |
| 2020-10-29 |
0.0266 USD |
4,518,175.8980 TRX |
0.0269 USD |
0.0264 USD |
0.0272 USD |
0.0265 USD |
| 2020-10-28 |
0.0269 USD |
7,242,102.0080 TRX |
0.0270 USD |
0.0266 USD |
0.0273 USD |
0.0269 USD |
| 2020-10-27 |
0.0270 USD |
4,966,822.1564 TRX |
0.0268 USD |
0.0267 USD |
0.0272 USD |
0.0270 USD |
| 2020-10-26 |
0.0268 USD |
9,185,643.6414 TRX |
0.0270 USD |
0.0264 USD |
0.0275 USD |
0.0268 USD |
| 2020-10-25 |
0.0270 USD |
5,859,534.5813 TRX |
0.0271 USD |
0.0267 USD |
0.0273 USD |
0.0270 USD |
| 2020-10-24 |
0.0271 USD |
2,871,636.3438 TRX |
0.0267 USD |
0.0266 USD |
0.0274 USD |
0.0271 USD |
| 2020-10-23 |
0.0267 USD |
6,240,587.5148 TRX |
0.0271 USD |
0.0263 USD |
0.0271 USD |
0.0267 USD |
| 2020-10-22 |
0.0271 USD |
8,334,794.2292 TRX |
0.0267 USD |
0.0267 USD |
0.0275 USD |
0.0271 USD |
| 2020-10-21 |
0.0267 USD |
14,174,538.9559 TRX |
0.0260 USD |
0.0259 USD |
0.0276 USD |
0.0267 USD |
| 2020-10-20 |
0.0259 USD |
22,322,227.0075 TRX |
0.0259 USD |
0.0253 USD |
0.0291 USD |
0.0260 USD |
| 2020-10-19 |
0.0259 USD |
5,381,059.3940 TRX |
0.0260 USD |
0.0257 USD |
0.0262 USD |
0.0259 USD |
| 2020-10-18 |
0.0259 USD |
3,746,821.9594 TRX |
0.0258 USD |
0.0257 USD |
0.0261 USD |
0.0259 USD |
| 2020-10-17 |
0.0257 USD |
2,687,016.9695 TRX |
0.0257 USD |
0.0256 USD |
0.0261 USD |
0.0258 USD |
| 2020-10-16 |
0.0258 USD |
4,748,949.2714 TRX |
0.0265 USD |
0.0255 USD |
0.0266 USD |
0.0257 USD |
| 2020-10-15 |
0.0265 USD |
7,761,915.8981 TRX |
0.0267 USD |
0.0263 USD |
0.0268 USD |
0.0266 USD |
| 2020-10-14 |
0.0268 USD |
5,137,928.7944 TRX |
0.0269 USD |
0.0263 USD |
0.0272 USD |
0.0268 USD |