Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-13 |
0.0126 USD |
4,825,894.1237 TRX |
0.0126 USD |
0.0120 USD |
0.0127 USD |
0.0126 USD |
| 2020-04-12 |
0.0127 USD |
3,483,383.9315 TRX |
0.0126 USD |
0.0124 USD |
0.0133 USD |
0.0128 USD |
| 2020-04-11 |
0.0125 USD |
2,717,273.7120 TRX |
0.0125 USD |
0.0123 USD |
0.0128 USD |
0.0125 USD |
| 2020-04-10 |
0.0129 USD |
8,342,228.3405 TRX |
0.0134 USD |
0.0120 USD |
0.0134 USD |
0.0124 USD |
| 2020-04-09 |
0.0136 USD |
3,115,005.4386 TRX |
0.0137 USD |
0.0132 USD |
0.0138 USD |
0.0135 USD |
| 2020-04-08 |
0.0135 USD |
13,132,149.7705 TRX |
0.0133 USD |
0.0130 USD |
0.0138 USD |
0.0137 USD |
| 2020-04-07 |
0.0135 USD |
5,369,964.0369 TRX |
0.0138 USD |
0.0132 USD |
0.0141 USD |
0.0133 USD |
| 2020-04-06 |
0.0132 USD |
6,685,012.0894 TRX |
0.0127 USD |
0.0127 USD |
0.0138 USD |
0.0138 USD |
| 2020-04-05 |
0.0123 USD |
7,255,578.6582 TRX |
0.0120 USD |
0.0119 USD |
0.0128 USD |
0.0126 USD |
| 2020-04-04 |
0.0120 USD |
3,557,440.5900 TRX |
0.0120 USD |
0.0118 USD |
0.0122 USD |
0.0120 USD |
| 2020-04-03 |
0.0120 USD |
2,239,051.0913 TRX |
0.0120 USD |
0.0118 USD |
0.0122 USD |
0.0120 USD |
| 2020-04-02 |
0.0119 USD |
4,391,868.5123 TRX |
0.0117 USD |
0.0116 USD |
0.0126 USD |
0.0120 USD |
| 2020-04-01 |
0.0116 USD |
1,293,316.4793 TRX |
0.0116 USD |
0.0112 USD |
0.0117 USD |
0.0116 USD |
| 2020-03-31 |
0.0116 USD |
1,092,664.7436 TRX |
0.0115 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2020-03-30 |
0.0111 USD |
2,434,676.1724 TRX |
0.0107 USD |
0.0107 USD |
0.0119 USD |
0.0115 USD |
| 2020-03-29 |
0.0111 USD |
3,381,840.8961 TRX |
0.0114 USD |
0.0107 USD |
0.0114 USD |
0.0107 USD |
| 2020-03-28 |
0.0113 USD |
3,403,359.2317 TRX |
0.0111 USD |
0.0108 USD |
0.0115 USD |
0.0114 USD |
| 2020-03-27 |
0.0116 USD |
3,791,601.0421 TRX |
0.0120 USD |
0.0109 USD |
0.0121 USD |
0.0112 USD |
| 2020-03-26 |
0.0117 USD |
3,358,948.1972 TRX |
0.0114 USD |
0.0113 USD |
0.0120 USD |
0.0120 USD |
| 2020-03-25 |
0.0114 USD |
2,208,592.4209 TRX |
0.0114 USD |
0.0110 USD |
0.0117 USD |
0.0114 USD |
| 2020-03-24 |
0.0115 USD |
3,753,032.3995 TRX |
0.0115 USD |
0.0112 USD |
0.0117 USD |
0.0116 USD |
| 2020-03-23 |
0.0108 USD |
12,434,337.6438 TRX |
0.0103 USD |
0.0101 USD |
0.0116 USD |
0.0114 USD |
| 2020-03-22 |
0.0108 USD |
5,059,437.8396 TRX |
0.0112 USD |
0.0102 USD |
0.0116 USD |
0.0103 USD |
| 2020-03-21 |
0.0112 USD |
3,868,720.8639 TRX |
0.0112 USD |
0.0107 USD |
0.0117 USD |
0.0113 USD |
| 2020-03-20 |
0.0115 USD |
12,372,297.0095 TRX |
0.0117 USD |
0.0103 USD |
0.0127 USD |
0.0113 USD |
| 2020-03-19 |
0.0109 USD |
12,098,224.3301 TRX |
0.0103 USD |
0.0101 USD |
0.0122 USD |
0.0116 USD |
| 2020-03-18 |
0.0102 USD |
5,001,813.8632 TRX |
0.0101 USD |
0.0097 USD |
0.0103 USD |
0.0102 USD |
| 2020-03-17 |
0.0099 USD |
4,017,203.5586 TRX |
0.0096 USD |
0.0096 USD |
0.0104 USD |
0.0101 USD |
| 2020-03-16 |
0.0100 USD |
12,130,363.3703 TRX |
0.0103 USD |
0.0085 USD |
0.0104 USD |
0.0096 USD |
| 2020-03-15 |
0.0100 USD |
7,661,948.7023 TRX |
0.0097 USD |
0.0097 USD |
0.0112 USD |
0.0103 USD |
| 2020-03-14 |
0.0100 USD |
8,085,501.1592 TRX |
0.0102 USD |
0.0096 USD |
0.0105 USD |
0.0098 USD |
| 2020-03-13 |
0.0093 USD |
61,439,008.9846 TRX |
0.0085 USD |
0.0071 USD |
0.0111 USD |
0.0101 USD |
| 2020-03-12 |
0.0117 USD |
127,324,372.7412 TRX |
0.0149 USD |
0.0082 USD |
0.0149 USD |
0.0085 USD |
| 2020-03-11 |
0.0151 USD |
3,938,020.8590 TRX |
0.0152 USD |
0.0141 USD |
0.0153 USD |
0.0150 USD |
| 2020-03-10 |
0.0151 USD |
4,076,289.1785 TRX |
0.0150 USD |
0.0147 USD |
0.0154 USD |
0.0151 USD |
| 2020-03-09 |
0.0149 USD |
16,108,521.8420 TRX |
0.0147 USD |
0.0141 USD |
0.0154 USD |
0.0151 USD |
| 2020-03-08 |
0.0159 USD |
15,514,731.1927 TRX |
0.0170 USD |
0.0146 USD |
0.0170 USD |
0.0147 USD |
| 2020-03-07 |
0.0177 USD |
5,830,717.3575 TRX |
0.0184 USD |
0.0166 USD |
0.0184 USD |
0.0171 USD |
| 2020-03-06 |
0.0182 USD |
2,142,530.9464 TRX |
0.0180 USD |
0.0179 USD |
0.0184 USD |
0.0184 USD |
| 2020-03-05 |
0.0179 USD |
5,323,228.5680 TRX |
0.0178 USD |
0.0178 USD |
0.0185 USD |
0.0180 USD |
| 2020-03-04 |
0.0176 USD |
3,976,915.7035 TRX |
0.0173 USD |
0.0171 USD |
0.0179 USD |
0.0179 USD |
| 2020-03-03 |
0.0175 USD |
3,147,495.2639 TRX |
0.0176 USD |
0.0170 USD |
0.0177 USD |
0.0173 USD |
| 2020-03-02 |
0.0171 USD |
3,263,530.7993 TRX |
0.0166 USD |
0.0165 USD |
0.0179 USD |
0.0176 USD |
| 2020-03-01 |
0.0166 USD |
3,462,965.6235 TRX |
0.0166 USD |
0.0162 USD |
0.0171 USD |
0.0165 USD |
| 2020-02-29 |
0.0169 USD |
2,797,000.0067 TRX |
0.0172 USD |
0.0165 USD |
0.0174 USD |
0.0166 USD |
| 2020-02-28 |
0.0171 USD |
5,251,191.9467 TRX |
0.0170 USD |
0.0162 USD |
0.0174 USD |
0.0172 USD |
| 2020-02-27 |
0.0166 USD |
8,526,187.5832 TRX |
0.0163 USD |
0.0159 USD |
0.0176 USD |
0.0170 USD |
| 2020-02-26 |
0.0177 USD |
17,493,581.9580 TRX |
0.0189 USD |
0.0156 USD |
0.0191 USD |
0.0164 USD |
| 2020-02-25 |
0.0195 USD |
4,957,768.8951 TRX |
0.0199 USD |
0.0187 USD |
0.0200 USD |
0.0190 USD |
| 2020-02-24 |
0.0206 USD |
4,811,701.4394 TRX |
0.0214 USD |
0.0192 USD |
0.0214 USD |
0.0199 USD |