Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-02 |
0.0167 USD |
10,169,440.2406 TRX |
0.0171 USD |
0.0155 USD |
0.0175 USD |
0.0163 USD |
| 2020-06-01 |
0.0164 USD |
6,370,176.1384 TRX |
0.0158 USD |
0.0158 USD |
0.0171 USD |
0.0171 USD |
| 2020-05-31 |
0.0161 USD |
11,140,696.6775 TRX |
0.0164 USD |
0.0155 USD |
0.0172 USD |
0.0159 USD |
| 2020-05-30 |
0.0156 USD |
8,204,401.6821 TRX |
0.0150 USD |
0.0150 USD |
0.0164 USD |
0.0163 USD |
| 2020-05-29 |
0.0151 USD |
1,297,219.8998 TRX |
0.0152 USD |
0.0150 USD |
0.0153 USD |
0.0150 USD |
| 2020-05-28 |
0.0149 USD |
3,287,765.5771 TRX |
0.0147 USD |
0.0146 USD |
0.0152 USD |
0.0152 USD |
| 2020-05-27 |
0.0147 USD |
1,497,065.0566 TRX |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0147 USD |
| 2020-05-26 |
0.0147 USD |
1,308,810.2035 TRX |
0.0147 USD |
0.0142 USD |
0.0147 USD |
0.0146 USD |
| 2020-05-25 |
0.0144 USD |
1,972,696.1511 TRX |
0.0142 USD |
0.0141 USD |
0.0147 USD |
0.0147 USD |
| 2020-05-24 |
0.0146 USD |
1,904,497.7029 TRX |
0.0150 USD |
0.0142 USD |
0.0153 USD |
0.0142 USD |
| 2020-05-23 |
0.0149 USD |
5,430,412.1850 TRX |
0.0149 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2020-05-22 |
0.0145 USD |
3,840,370.4155 TRX |
0.0142 USD |
0.0141 USD |
0.0150 USD |
0.0148 USD |
| 2020-05-21 |
0.0146 USD |
4,572,050.3353 TRX |
0.0150 USD |
0.0139 USD |
0.0150 USD |
0.0142 USD |
| 2020-05-20 |
0.0152 USD |
6,402,272.8695 TRX |
0.0155 USD |
0.0146 USD |
0.0155 USD |
0.0150 USD |
| 2020-05-19 |
0.0154 USD |
1,035,745.0633 TRX |
0.0152 USD |
0.0150 USD |
0.0156 USD |
0.0156 USD |
| 2020-05-18 |
0.0152 USD |
2,030,155.5857 TRX |
0.0150 USD |
0.0150 USD |
0.0156 USD |
0.0154 USD |
| 2020-05-17 |
0.0150 USD |
1,640,422.2288 TRX |
0.0149 USD |
0.0149 USD |
0.0152 USD |
0.0150 USD |
| 2020-05-16 |
0.0149 USD |
988,145.0955 TRX |
0.0148 USD |
0.0147 USD |
0.0151 USD |
0.0150 USD |
| 2020-05-15 |
0.0151 USD |
3,087,106.7770 TRX |
0.0153 USD |
0.0146 USD |
0.0153 USD |
0.0148 USD |
| 2020-05-14 |
0.0152 USD |
7,024,458.0090 TRX |
0.0151 USD |
0.0148 USD |
0.0154 USD |
0.0153 USD |
| 2020-05-13 |
0.0148 USD |
4,030,627.7915 TRX |
0.0146 USD |
0.0146 USD |
0.0153 USD |
0.0151 USD |
| 2020-05-12 |
0.0143 USD |
3,681,733.6919 TRX |
0.0141 USD |
0.0140 USD |
0.0150 USD |
0.0145 USD |
| 2020-05-11 |
0.0141 USD |
8,483,119.5813 TRX |
0.0143 USD |
0.0132 USD |
0.0144 USD |
0.0140 USD |
| 2020-05-10 |
0.0152 USD |
17,009,653.2918 TRX |
0.0161 USD |
0.0130 USD |
0.0161 USD |
0.0143 USD |
| 2020-05-09 |
0.0162 USD |
4,040,978.3181 TRX |
0.0162 USD |
0.0161 USD |
0.0166 USD |
0.0161 USD |
| 2020-05-08 |
0.0162 USD |
2,971,651.2814 TRX |
0.0161 USD |
0.0159 USD |
0.0165 USD |
0.0162 USD |
| 2020-05-07 |
0.0158 USD |
4,171,675.5025 TRX |
0.0155 USD |
0.0154 USD |
0.0162 USD |
0.0161 USD |
| 2020-05-06 |
0.0157 USD |
4,032,686.7808 TRX |
0.0159 USD |
0.0155 USD |
0.0163 USD |
0.0155 USD |
| 2020-05-05 |
0.0161 USD |
7,265,106.0914 TRX |
0.0163 USD |
0.0157 USD |
0.0167 USD |
0.0159 USD |
| 2020-05-04 |
0.0161 USD |
6,280,687.9815 TRX |
0.0160 USD |
0.0151 USD |
0.0164 USD |
0.0162 USD |
| 2020-05-03 |
0.0162 USD |
3,857,231.0307 TRX |
0.0164 USD |
0.0156 USD |
0.0166 USD |
0.0160 USD |
| 2020-05-02 |
0.0161 USD |
2,385,018.3145 TRX |
0.0158 USD |
0.0157 USD |
0.0164 USD |
0.0163 USD |
| 2020-05-01 |
0.0156 USD |
20,495,449.0213 TRX |
0.0153 USD |
0.0153 USD |
0.0165 USD |
0.0159 USD |
| 2020-04-30 |
0.0157 USD |
22,453,958.7923 TRX |
0.0162 USD |
0.0149 USD |
0.0167 USD |
0.0152 USD |
| 2020-04-29 |
0.0157 USD |
8,179,442.1892 TRX |
0.0153 USD |
0.0151 USD |
0.0165 USD |
0.0162 USD |
| 2020-04-28 |
0.0149 USD |
8,908,678.6455 TRX |
0.0145 USD |
0.0143 USD |
0.0156 USD |
0.0153 USD |
| 2020-04-27 |
0.0144 USD |
2,106,487.9478 TRX |
0.0143 USD |
0.0142 USD |
0.0146 USD |
0.0145 USD |
| 2020-04-26 |
0.0141 USD |
1,537,708.6368 TRX |
0.0140 USD |
0.0139 USD |
0.0142 USD |
0.0142 USD |
| 2020-04-25 |
0.0139 USD |
5,476,613.7401 TRX |
0.0139 USD |
0.0134 USD |
0.0143 USD |
0.0139 USD |
| 2020-04-24 |
0.0138 USD |
5,076,561.2366 TRX |
0.0137 USD |
0.0137 USD |
0.0143 USD |
0.0139 USD |
| 2020-04-23 |
0.0133 USD |
7,065,900.9737 TRX |
0.0130 USD |
0.0129 USD |
0.0139 USD |
0.0136 USD |
| 2020-04-22 |
0.0127 USD |
1,147,832.0588 TRX |
0.0125 USD |
0.0125 USD |
0.0131 USD |
0.0130 USD |
| 2020-04-21 |
0.0125 USD |
1,686,522.1624 TRX |
0.0124 USD |
0.0123 USD |
0.0127 USD |
0.0125 USD |
| 2020-04-20 |
0.0127 USD |
7,303,012.9740 TRX |
0.0129 USD |
0.0122 USD |
0.0132 USD |
0.0125 USD |
| 2020-04-19 |
0.0132 USD |
1,876,898.2531 TRX |
0.0134 USD |
0.0128 USD |
0.0134 USD |
0.0130 USD |
| 2020-04-18 |
0.0132 USD |
2,355,328.8513 TRX |
0.0130 USD |
0.0129 USD |
0.0136 USD |
0.0134 USD |
| 2020-04-17 |
0.0130 USD |
2,253,030.0766 TRX |
0.0131 USD |
0.0128 USD |
0.0131 USD |
0.0130 USD |
| 2020-04-16 |
0.0126 USD |
6,424,568.5325 TRX |
0.0122 USD |
0.0118 USD |
0.0133 USD |
0.0130 USD |
| 2020-04-15 |
0.0123 USD |
3,408,830.8677 TRX |
0.0124 USD |
0.0122 USD |
0.0126 USD |
0.0122 USD |
| 2020-04-14 |
0.0125 USD |
3,500,331.5932 TRX |
0.0126 USD |
0.0124 USD |
0.0128 USD |
0.0125 USD |