Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
0.0244 USD |
3,700,901.1032 TRX |
0.0253 USD |
0.0238 USD |
0.0253 USD |
0.0244 USD |
| 2020-08-22 |
0.0252 USD |
8,565,578.8499 TRX |
0.0243 USD |
0.0234 USD |
0.0255 USD |
0.0252 USD |
| 2020-08-21 |
0.0242 USD |
12,305,639.6542 TRX |
0.0274 USD |
0.0240 USD |
0.0277 USD |
0.0242 USD |
| 2020-08-20 |
0.0275 USD |
15,414,118.1354 TRX |
0.0266 USD |
0.0265 USD |
0.0277 USD |
0.0276 USD |
| 2020-08-19 |
0.0265 USD |
27,511,057.7110 TRX |
0.0287 USD |
0.0257 USD |
0.0290 USD |
0.0265 USD |
| 2020-08-18 |
0.0286 USD |
19,000,157.5249 TRX |
0.0303 USD |
0.0282 USD |
0.0325 USD |
0.0288 USD |
| 2020-08-17 |
0.0304 USD |
19,012,943.7597 TRX |
0.0280 USD |
0.0268 USD |
0.0314 USD |
0.0304 USD |
| 2020-08-16 |
0.0280 USD |
14,502,043.7381 TRX |
0.0253 USD |
0.0241 USD |
0.0285 USD |
0.0283 USD |
| 2020-08-15 |
0.0252 USD |
11,304,484.2145 TRX |
0.0250 USD |
0.0237 USD |
0.0258 USD |
0.0253 USD |
| 2020-08-14 |
0.0247 USD |
20,815,304.0051 TRX |
0.0225 USD |
0.0224 USD |
0.0258 USD |
0.0247 USD |
| 2020-08-13 |
0.0223 USD |
15,547,354.8228 TRX |
0.0203 USD |
0.0195 USD |
0.0230 USD |
0.0223 USD |
| 2020-08-12 |
0.0203 USD |
5,272,209.0694 TRX |
0.0200 USD |
0.0190 USD |
0.0204 USD |
0.0203 USD |
| 2020-08-11 |
0.0202 USD |
8,309,073.2335 TRX |
0.0215 USD |
0.0194 USD |
0.0215 USD |
0.0202 USD |
| 2020-08-10 |
0.0215 USD |
9,956,912.7197 TRX |
0.0205 USD |
0.0205 USD |
0.0218 USD |
0.0215 USD |
| 2020-08-09 |
0.0204 USD |
2,240,026.5293 TRX |
0.0205 USD |
0.0201 USD |
0.0206 USD |
0.0204 USD |
| 2020-08-08 |
0.0203 USD |
2,895,392.6011 TRX |
0.0198 USD |
0.0197 USD |
0.0206 USD |
0.0205 USD |
| 2020-08-07 |
0.0198 USD |
10,597,109.8473 TRX |
0.0202 USD |
0.0189 USD |
0.0211 USD |
0.0199 USD |
| 2020-08-06 |
0.0202 USD |
2,422,823.2230 TRX |
0.0203 USD |
0.0199 USD |
0.0205 USD |
0.0202 USD |
| 2020-08-05 |
0.0203 USD |
3,714,977.8237 TRX |
0.0204 USD |
0.0200 USD |
0.0207 USD |
0.0203 USD |
| 2020-08-04 |
0.0204 USD |
3,775,319.2359 TRX |
0.0199 USD |
0.0199 USD |
0.0206 USD |
0.0204 USD |
| 2020-08-03 |
0.0198 USD |
6,655,955.0645 TRX |
0.0190 USD |
0.0188 USD |
0.0201 USD |
0.0199 USD |
| 2020-08-02 |
0.0190 USD |
21,088,221.8732 TRX |
0.0205 USD |
0.0178 USD |
0.0212 USD |
0.0190 USD |
| 2020-08-01 |
0.0205 USD |
8,209,421.5189 TRX |
0.0197 USD |
0.0195 USD |
0.0208 USD |
0.0205 USD |
| 2020-07-31 |
0.0197 USD |
4,265,039.3592 TRX |
0.0193 USD |
0.0190 USD |
0.0198 USD |
0.0197 USD |
| 2020-07-30 |
0.0193 USD |
5,865,394.8636 TRX |
0.0192 USD |
0.0186 USD |
0.0194 USD |
0.0192 USD |
| 2020-07-29 |
0.0193 USD |
12,155,242.2727 TRX |
0.0192 USD |
0.0190 USD |
0.0200 USD |
0.0192 USD |
| 2020-07-28 |
0.0192 USD |
12,977,947.9346 TRX |
0.0188 USD |
0.0182 USD |
0.0195 USD |
0.0192 USD |
| 2020-07-27 |
0.0187 USD |
16,044,218.5051 TRX |
0.0186 USD |
0.0177 USD |
0.0192 USD |
0.0188 USD |
| 2020-07-26 |
0.0186 USD |
15,925,230.9774 TRX |
0.0188 USD |
0.0183 USD |
0.0194 USD |
0.0186 USD |
| 2020-07-25 |
0.0188 USD |
5,700,740.9281 TRX |
0.0181 USD |
0.0181 USD |
0.0189 USD |
0.0188 USD |
| 2020-07-24 |
0.0180 USD |
2,911,317.6504 TRX |
0.0179 USD |
0.0175 USD |
0.0183 USD |
0.0180 USD |
| 2020-07-23 |
0.0179 USD |
3,280,962.3789 TRX |
0.0180 USD |
0.0178 USD |
0.0181 USD |
0.0179 USD |
| 2020-07-22 |
0.0180 USD |
1,957,231.7325 TRX |
0.0176 USD |
0.0174 USD |
0.0180 USD |
0.0180 USD |
| 2020-07-21 |
0.0176 USD |
3,613,307.0652 TRX |
0.0172 USD |
0.0172 USD |
0.0177 USD |
0.0177 USD |
| 2020-07-20 |
0.0172 USD |
1,993,589.9714 TRX |
0.0176 USD |
0.0170 USD |
0.0176 USD |
0.0172 USD |
| 2020-07-19 |
0.0176 USD |
735,363.2339 TRX |
0.0174 USD |
0.0172 USD |
0.0176 USD |
0.0176 USD |
| 2020-07-18 |
0.0174 USD |
656,727.6439 TRX |
0.0172 USD |
0.0170 USD |
0.0174 USD |
0.0174 USD |
| 2020-07-17 |
0.0172 USD |
3,231,008.9753 TRX |
0.0172 USD |
0.0171 USD |
0.0174 USD |
0.0172 USD |
| 2020-06-14 |
0.0165 USD |
6,212,513.0195 TRX |
0.0167 USD |
0.0160 USD |
0.0167 USD |
0.0163 USD |
| 2020-06-13 |
0.0166 USD |
1,381,956.2022 TRX |
0.0164 USD |
0.0162 USD |
0.0167 USD |
0.0167 USD |
| 2020-06-12 |
0.0160 USD |
3,820,242.1137 TRX |
0.0157 USD |
0.0157 USD |
0.0166 USD |
0.0163 USD |
| 2020-06-11 |
0.0167 USD |
8,417,091.1263 TRX |
0.0176 USD |
0.0151 USD |
0.0178 USD |
0.0158 USD |
| 2020-06-10 |
0.0176 USD |
3,360,930.6438 TRX |
0.0175 USD |
0.0172 USD |
0.0177 USD |
0.0176 USD |
| 2020-06-09 |
0.0177 USD |
3,462,980.1472 TRX |
0.0179 USD |
0.0174 USD |
0.0180 USD |
0.0175 USD |
| 2020-06-08 |
0.0181 USD |
8,860,435.5909 TRX |
0.0182 USD |
0.0178 USD |
0.0186 USD |
0.0179 USD |
| 2020-06-07 |
0.0176 USD |
8,664,263.4676 TRX |
0.0170 USD |
0.0169 USD |
0.0182 USD |
0.0182 USD |
| 2020-06-06 |
0.0169 USD |
1,342,829.7297 TRX |
0.0168 USD |
0.0165 USD |
0.0171 USD |
0.0170 USD |
| 2020-06-05 |
0.0169 USD |
2,512,135.4808 TRX |
0.0169 USD |
0.0168 USD |
0.0173 USD |
0.0169 USD |
| 2020-06-04 |
0.0169 USD |
4,840,694.6999 TRX |
0.0169 USD |
0.0163 USD |
0.0173 USD |
0.0169 USD |
| 2020-06-03 |
0.0166 USD |
2,802,554.5428 TRX |
0.0164 USD |
0.0160 USD |
0.0169 USD |
0.0169 USD |