Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-29 |
0.0161 USD |
1,515,807.7409 TRX |
0.0159 USD |
0.0159 USD |
0.0164 USD |
0.0162 USD |
| 2019-11-28 |
0.0160 USD |
1,687,229.4621 TRX |
0.0162 USD |
0.0157 USD |
0.0163 USD |
0.0159 USD |
| 2019-11-27 |
0.0158 USD |
3,241,762.8028 TRX |
0.0154 USD |
0.0144 USD |
0.0165 USD |
0.0161 USD |
| 2019-11-26 |
0.0148 USD |
1,467,121.0310 TRX |
0.0142 USD |
0.0142 USD |
0.0155 USD |
0.0153 USD |
| 2019-11-25 |
0.0141 USD |
7,360,209.0625 TRX |
0.0138 USD |
0.0132 USD |
0.0148 USD |
0.0144 USD |
| 2019-11-24 |
0.0145 USD |
2,707,074.1104 TRX |
0.0153 USD |
0.0137 USD |
0.0153 USD |
0.0138 USD |
| 2019-11-23 |
0.0147 USD |
2,508,749.7323 TRX |
0.0143 USD |
0.0141 USD |
0.0151 USD |
0.0151 USD |
| 2019-11-22 |
0.0151 USD |
10,849,971.2618 TRX |
0.0156 USD |
0.0134 USD |
0.0156 USD |
0.0145 USD |
| 2019-11-21 |
0.0160 USD |
4,620,877.5471 TRX |
0.0165 USD |
0.0145 USD |
0.0166 USD |
0.0155 USD |
| 2019-11-20 |
0.0167 USD |
496,740.0321 TRX |
0.0169 USD |
0.0164 USD |
0.0172 USD |
0.0165 USD |
| 2019-11-19 |
0.0170 USD |
894,546.4874 TRX |
0.0172 USD |
0.0165 USD |
0.0172 USD |
0.0169 USD |
| 2019-11-18 |
0.0180 USD |
3,801,042.5881 TRX |
0.0187 USD |
0.0167 USD |
0.0189 USD |
0.0173 USD |
| 2019-11-17 |
0.0188 USD |
379,620.6146 TRX |
0.0188 USD |
0.0184 USD |
0.0190 USD |
0.0188 USD |
| 2019-11-16 |
0.0186 USD |
675,369.1443 TRX |
0.0186 USD |
0.0185 USD |
0.0188 USD |
0.0187 USD |
| 2019-11-15 |
0.0190 USD |
1,926,349.9138 TRX |
0.0194 USD |
0.0183 USD |
0.0196 USD |
0.0187 USD |
| 2019-11-14 |
0.0198 USD |
1,439,299.3335 TRX |
0.0202 USD |
0.0190 USD |
0.0203 USD |
0.0194 USD |
| 2019-11-13 |
0.0200 USD |
2,968,185.7864 TRX |
0.0197 USD |
0.0193 USD |
0.0203 USD |
0.0202 USD |
| 2019-11-12 |
0.0194 USD |
2,142,361.7282 TRX |
0.0191 USD |
0.0189 USD |
0.0198 USD |
0.0196 USD |
| 2019-11-11 |
0.0193 USD |
2,292,437.0798 TRX |
0.0194 USD |
0.0187 USD |
0.0195 USD |
0.0191 USD |
| 2019-11-10 |
0.0192 USD |
2,586,367.8262 TRX |
0.0190 USD |
0.0189 USD |
0.0199 USD |
0.0194 USD |
| 2019-11-09 |
0.0189 USD |
587,941.6725 TRX |
0.0188 USD |
0.0186 USD |
0.0190 USD |
0.0189 USD |
| 2019-11-08 |
0.0192 USD |
1,129,317.3920 TRX |
0.0195 USD |
0.0184 USD |
0.0198 USD |
0.0188 USD |
| 2019-11-07 |
0.0199 USD |
960,891.7065 TRX |
0.0201 USD |
0.0190 USD |
0.0202 USD |
0.0196 USD |
| 2019-11-06 |
0.0201 USD |
1,613,734.9143 TRX |
0.0199 USD |
0.0198 USD |
0.0208 USD |
0.0203 USD |
| 2019-11-05 |
0.0199 USD |
1,283,474.7446 TRX |
0.0198 USD |
0.0194 USD |
0.0202 USD |
0.0199 USD |
| 2019-11-04 |
0.0197 USD |
3,230,727.9639 TRX |
0.0195 USD |
0.0186 USD |
0.0202 USD |
0.0199 USD |
| 2019-11-03 |
0.0199 USD |
1,342,456.9578 TRX |
0.0201 USD |
0.0193 USD |
0.0202 USD |
0.0198 USD |
| 2019-11-02 |
0.0199 USD |
1,456,541.2637 TRX |
0.0199 USD |
0.0197 USD |
0.0205 USD |
0.0199 USD |
| 2019-11-01 |
0.0199 USD |
2,168,629.0787 TRX |
0.0200 USD |
0.0192 USD |
0.0202 USD |
0.0198 USD |
| 2019-10-31 |
0.0199 USD |
7,030,227.5666 TRX |
0.0202 USD |
0.0191 USD |
0.0205 USD |
0.0197 USD |
| 2019-10-30 |
0.0210 USD |
6,412,101.7422 TRX |
0.0220 USD |
0.0199 USD |
0.0230 USD |
0.0200 USD |
| 2019-10-29 |
0.0213 USD |
11,186,550.7066 TRX |
0.0204 USD |
0.0204 USD |
0.0226 USD |
0.0221 USD |
| 2019-10-28 |
0.0197 USD |
11,595,142.1097 TRX |
0.0192 USD |
0.0192 USD |
0.0221 USD |
0.0201 USD |
| 2019-10-27 |
0.0180 USD |
14,441,852.9610 TRX |
0.0167 USD |
0.0161 USD |
0.0199 USD |
0.0193 USD |
| 2019-10-26 |
0.0171 USD |
6,803,691.9357 TRX |
0.0174 USD |
0.0158 USD |
0.0183 USD |
0.0168 USD |
| 2019-10-25 |
0.0165 USD |
6,594,475.4473 TRX |
0.0152 USD |
0.0151 USD |
0.0177 USD |
0.0177 USD |
| 2019-10-24 |
0.0149 USD |
1,865,051.9772 TRX |
0.0144 USD |
0.0143 USD |
0.0155 USD |
0.0153 USD |
| 2019-10-23 |
0.0147 USD |
5,134,182.1962 TRX |
0.0151 USD |
0.0137 USD |
0.0152 USD |
0.0143 USD |
| 2019-10-22 |
0.0153 USD |
1,075,109.4379 TRX |
0.0155 USD |
0.0152 USD |
0.0157 USD |
0.0152 USD |
| 2019-10-21 |
0.0156 USD |
874,193.5538 TRX |
0.0156 USD |
0.0153 USD |
0.0157 USD |
0.0156 USD |
| 2019-10-20 |
0.0155 USD |
1,255,718.4002 TRX |
0.0154 USD |
0.0151 USD |
0.0156 USD |
0.0156 USD |
| 2019-10-19 |
0.0154 USD |
933,641.3546 TRX |
0.0153 USD |
0.0152 USD |
0.0159 USD |
0.0155 USD |
| 2019-10-18 |
0.0154 USD |
2,610,124.3710 TRX |
0.0154 USD |
0.0146 USD |
0.0156 USD |
0.0154 USD |
| 2019-10-17 |
0.0153 USD |
1,499,560.6287 TRX |
0.0152 USD |
0.0145 USD |
0.0155 USD |
0.0155 USD |
| 2019-10-16 |
0.0154 USD |
3,147,872.3712 TRX |
0.0157 USD |
0.0146 USD |
0.0158 USD |
0.0151 USD |
| 2019-10-15 |
0.0162 USD |
3,491,649.3088 TRX |
0.0168 USD |
0.0144 USD |
0.0169 USD |
0.0156 USD |
| 2019-10-14 |
0.0164 USD |
3,415,749.5253 TRX |
0.0161 USD |
0.0161 USD |
0.0168 USD |
0.0167 USD |
| 2019-10-13 |
0.0160 USD |
1,748,586.7014 TRX |
0.0157 USD |
0.0157 USD |
0.0164 USD |
0.0162 USD |
| 2019-10-12 |
0.0159 USD |
1,315,343.3576 TRX |
0.0160 USD |
0.0156 USD |
0.0162 USD |
0.0157 USD |
| 2019-10-11 |
0.0160 USD |
2,339,959.8487 TRX |
0.0163 USD |
0.0156 USD |
0.0168 USD |
0.0158 USD |