Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-23 |
0.0208 USD |
3,722,340.4240 TRX |
0.0201 USD |
0.0201 USD |
0.0215 USD |
0.0214 USD |
| 2020-02-22 |
0.0201 USD |
2,069,191.1351 TRX |
0.0201 USD |
0.0197 USD |
0.0203 USD |
0.0200 USD |
| 2020-02-21 |
0.0200 USD |
4,791,102.6741 TRX |
0.0198 USD |
0.0197 USD |
0.0207 USD |
0.0202 USD |
| 2020-02-20 |
0.0200 USD |
5,494,645.1901 TRX |
0.0202 USD |
0.0188 USD |
0.0205 USD |
0.0198 USD |
| 2020-02-19 |
0.0214 USD |
18,255,499.2137 TRX |
0.0225 USD |
0.0194 USD |
0.0229 USD |
0.0202 USD |
| 2020-02-18 |
0.0222 USD |
7,214,719.4768 TRX |
0.0218 USD |
0.0205 USD |
0.0229 USD |
0.0226 USD |
| 2020-02-17 |
0.0220 USD |
7,621,831.0900 TRX |
0.0223 USD |
0.0202 USD |
0.0225 USD |
0.0218 USD |
| 2020-02-16 |
0.0230 USD |
19,871,632.3066 TRX |
0.0236 USD |
0.0203 USD |
0.0247 USD |
0.0223 USD |
| 2020-02-15 |
0.0250 USD |
15,243,417.3056 TRX |
0.0264 USD |
0.0228 USD |
0.0265 USD |
0.0236 USD |
| 2020-02-14 |
0.0252 USD |
12,311,537.1056 TRX |
0.0240 USD |
0.0237 USD |
0.0268 USD |
0.0264 USD |
| 2020-02-13 |
0.0239 USD |
16,266,975.0893 TRX |
0.0239 USD |
0.0225 USD |
0.0258 USD |
0.0239 USD |
| 2020-02-12 |
0.0234 USD |
8,117,837.9037 TRX |
0.0228 USD |
0.0228 USD |
0.0243 USD |
0.0240 USD |
| 2020-02-11 |
0.0224 USD |
2,499,657.4330 TRX |
0.0221 USD |
0.0215 USD |
0.0229 USD |
0.0228 USD |
| 2020-02-10 |
0.0221 USD |
7,908,423.7585 TRX |
0.0221 USD |
0.0208 USD |
0.0224 USD |
0.0222 USD |
| 2020-02-09 |
0.0219 USD |
7,163,843.2465 TRX |
0.0218 USD |
0.0213 USD |
0.0226 USD |
0.0221 USD |
| 2020-02-08 |
0.0219 USD |
7,630,867.6133 TRX |
0.0220 USD |
0.0203 USD |
0.0226 USD |
0.0218 USD |
| 2020-02-07 |
0.0224 USD |
10,846,494.5200 TRX |
0.0227 USD |
0.0213 USD |
0.0238 USD |
0.0221 USD |
| 2020-02-06 |
0.0217 USD |
10,037,909.7251 TRX |
0.0208 USD |
0.0199 USD |
0.0235 USD |
0.0226 USD |
| 2020-02-05 |
0.0201 USD |
6,857,618.4670 TRX |
0.0193 USD |
0.0193 USD |
0.0208 USD |
0.0208 USD |
| 2020-02-04 |
0.0193 USD |
4,069,741.1438 TRX |
0.0194 USD |
0.0184 USD |
0.0195 USD |
0.0193 USD |
| 2020-02-03 |
0.0192 USD |
28,502,020.3901 TRX |
0.0191 USD |
0.0189 USD |
0.0197 USD |
0.0193 USD |
| 2020-02-02 |
0.0191 USD |
6,696,927.6943 TRX |
0.0191 USD |
0.0186 USD |
0.0199 USD |
0.0191 USD |
| 2020-02-01 |
0.0189 USD |
1,137,458.3689 TRX |
0.0186 USD |
0.0185 USD |
0.0191 USD |
0.0191 USD |
| 2020-01-31 |
0.0191 USD |
51,940,895.1669 TRX |
0.0195 USD |
0.0182 USD |
0.0199 USD |
0.0187 USD |
| 2020-01-30 |
0.0190 USD |
23,203,450.2226 TRX |
0.0186 USD |
0.0177 USD |
0.0198 USD |
0.0195 USD |
| 2020-01-29 |
0.0186 USD |
8,183,197.3011 TRX |
0.0186 USD |
0.0186 USD |
0.0198 USD |
0.0186 USD |
| 2020-01-28 |
0.0179 USD |
7,284,274.8845 TRX |
0.0171 USD |
0.0171 USD |
0.0189 USD |
0.0187 USD |
| 2020-01-27 |
0.0170 USD |
3,714,382.1879 TRX |
0.0169 USD |
0.0168 USD |
0.0173 USD |
0.0171 USD |
| 2020-01-26 |
0.0165 USD |
1,016,812.4894 TRX |
0.0161 USD |
0.0161 USD |
0.0168 USD |
0.0168 USD |
| 2020-01-25 |
0.0162 USD |
1,307,786.9876 TRX |
0.0163 USD |
0.0160 USD |
0.0163 USD |
0.0162 USD |
| 2020-01-24 |
0.0163 USD |
30,018,159.4277 TRX |
0.0163 USD |
0.0157 USD |
0.0166 USD |
0.0164 USD |
| 2020-01-23 |
0.0168 USD |
40,928,335.1982 TRX |
0.0174 USD |
0.0157 USD |
0.0175 USD |
0.0163 USD |
| 2020-01-22 |
0.0174 USD |
4,112,325.4522 TRX |
0.0174 USD |
0.0171 USD |
0.0175 USD |
0.0174 USD |
| 2020-01-21 |
0.0169 USD |
7,570,923.1820 TRX |
0.0166 USD |
0.0166 USD |
0.0176 USD |
0.0173 USD |
| 2020-01-20 |
0.0166 USD |
6,718,179.0461 TRX |
0.0166 USD |
0.0162 USD |
0.0167 USD |
0.0166 USD |
| 2020-01-19 |
0.0171 USD |
5,035,259.2958 TRX |
0.0177 USD |
0.0160 USD |
0.0181 USD |
0.0166 USD |
| 2020-01-18 |
0.0176 USD |
3,731,153.5689 TRX |
0.0175 USD |
0.0172 USD |
0.0182 USD |
0.0177 USD |
| 2020-01-17 |
0.0174 USD |
7,210,160.7389 TRX |
0.0173 USD |
0.0169 USD |
0.0182 USD |
0.0175 USD |
| 2020-01-16 |
0.0174 USD |
5,936,182.7565 TRX |
0.0174 USD |
0.0161 USD |
0.0174 USD |
0.0174 USD |
| 2020-01-15 |
0.0169 USD |
11,036,099.4306 TRX |
0.0166 USD |
0.0160 USD |
0.0181 USD |
0.0172 USD |
| 2020-01-14 |
0.0157 USD |
9,857,669.4659 TRX |
0.0147 USD |
0.0147 USD |
0.0171 USD |
0.0167 USD |
| 2020-01-13 |
0.0149 USD |
1,446,768.2701 TRX |
0.0150 USD |
0.0146 USD |
0.0150 USD |
0.0147 USD |
| 2020-01-12 |
0.0147 USD |
1,901,580.2502 TRX |
0.0145 USD |
0.0145 USD |
0.0150 USD |
0.0149 USD |
| 2020-01-11 |
0.0146 USD |
2,519,950.7213 TRX |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0146 USD |
| 2020-01-10 |
0.0143 USD |
1,630,294.1751 TRX |
0.0140 USD |
0.0137 USD |
0.0147 USD |
0.0146 USD |
| 2020-01-09 |
0.0139 USD |
1,067,728.8385 TRX |
0.0140 USD |
0.0137 USD |
0.0140 USD |
0.0139 USD |
| 2020-01-08 |
0.0142 USD |
2,144,662.5296 TRX |
0.0144 USD |
0.0138 USD |
0.0146 USD |
0.0140 USD |
| 2020-01-07 |
0.0145 USD |
2,912,747.0123 TRX |
0.0147 USD |
0.0141 USD |
0.0147 USD |
0.0143 USD |
| 2020-01-06 |
0.0140 USD |
3,495,548.0236 TRX |
0.0135 USD |
0.0135 USD |
0.0145 USD |
0.0145 USD |
| 2020-01-05 |
0.0135 USD |
1,409,525.1988 TRX |
0.0135 USD |
0.0135 USD |
0.0140 USD |
0.0135 USD |