Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-10 |
0.0167 USD |
1,519,329.8069 TRX |
0.0170 USD |
0.0160 USD |
0.0170 USD |
0.0164 USD |
| 2019-10-09 |
0.0169 USD |
2,596,805.0294 TRX |
0.0168 USD |
0.0166 USD |
0.0176 USD |
0.0170 USD |
| 2019-10-08 |
0.0166 USD |
4,150,560.7766 TRX |
0.0162 USD |
0.0159 USD |
0.0172 USD |
0.0170 USD |
| 2019-10-07 |
0.0153 USD |
4,838,032.7940 TRX |
0.0144 USD |
0.0144 USD |
0.0166 USD |
0.0163 USD |
| 2019-10-06 |
0.0149 USD |
4,210,750.2499 TRX |
0.0152 USD |
0.0144 USD |
0.0154 USD |
0.0146 USD |
| 2019-10-05 |
0.0148 USD |
2,741,553.3698 TRX |
0.0145 USD |
0.0144 USD |
0.0152 USD |
0.0151 USD |
| 2019-10-04 |
0.0145 USD |
2,587,174.6593 TRX |
0.0144 USD |
0.0141 USD |
0.0149 USD |
0.0146 USD |
| 2019-10-03 |
0.0144 USD |
1,311,808.2993 TRX |
0.0145 USD |
0.0139 USD |
0.0145 USD |
0.0143 USD |
| 2019-10-02 |
0.0142 USD |
3,164,248.1499 TRX |
0.0140 USD |
0.0138 USD |
0.0147 USD |
0.0144 USD |
| 2019-10-01 |
0.0143 USD |
2,420,111.3120 TRX |
0.0145 USD |
0.0138 USD |
0.0149 USD |
0.0140 USD |
| 2019-09-30 |
0.0139 USD |
5,123,903.8510 TRX |
0.0132 USD |
0.0130 USD |
0.0152 USD |
0.0145 USD |
| 2019-09-29 |
0.0135 USD |
976,435.5605 TRX |
0.0135 USD |
0.0129 USD |
0.0135 USD |
0.0135 USD |
| 2019-09-28 |
0.0137 USD |
814,757.4191 TRX |
0.0137 USD |
0.0134 USD |
0.0138 USD |
0.0137 USD |
| 2019-09-27 |
0.0133 USD |
1,673,060.4045 TRX |
0.0129 USD |
0.0127 USD |
0.0140 USD |
0.0137 USD |
| 2019-09-26 |
0.0130 USD |
3,732,979.2980 TRX |
0.0131 USD |
0.0122 USD |
0.0136 USD |
0.0129 USD |
| 2019-09-25 |
0.0130 USD |
9,728,025.6762 TRX |
0.0129 USD |
0.0121 USD |
0.0135 USD |
0.0132 USD |
| 2019-09-24 |
0.0143 USD |
13,109,787.2423 TRX |
0.0159 USD |
0.0117 USD |
0.0162 USD |
0.0127 USD |
| 2019-09-23 |
0.0164 USD |
5,136,446.2456 TRX |
0.0168 USD |
0.0159 USD |
0.0171 USD |
0.0160 USD |
| 2019-09-22 |
0.0176 USD |
3,253,130.0880 TRX |
0.0182 USD |
0.0165 USD |
0.0182 USD |
0.0169 USD |
| 2019-09-21 |
0.0178 USD |
2,006,824.0651 TRX |
0.0174 USD |
0.0172 USD |
0.0186 USD |
0.0182 USD |
| 2019-09-20 |
0.0175 USD |
1,785,900.5346 TRX |
0.0176 USD |
0.0170 USD |
0.0176 USD |
0.0174 USD |
| 2019-09-19 |
0.0177 USD |
3,261,543.6362 TRX |
0.0178 USD |
0.0165 USD |
0.0180 USD |
0.0176 USD |
| 2019-09-18 |
0.0175 USD |
6,173,060.0362 TRX |
0.0168 USD |
0.0168 USD |
0.0186 USD |
0.0181 USD |
| 2019-09-17 |
0.0163 USD |
5,074,483.8708 TRX |
0.0158 USD |
0.0157 USD |
0.0175 USD |
0.0168 USD |
| 2019-09-16 |
0.0157 USD |
2,388,142.1913 TRX |
0.0156 USD |
0.0153 USD |
0.0158 USD |
0.0158 USD |
| 2019-09-15 |
0.0157 USD |
375,694.9772 TRX |
0.0159 USD |
0.0154 USD |
0.0159 USD |
0.0156 USD |
| 2019-09-14 |
0.0158 USD |
643,237.0551 TRX |
0.0156 USD |
0.0152 USD |
0.0160 USD |
0.0159 USD |
| 2019-09-13 |
0.0152 USD |
1,959,612.5573 TRX |
0.0148 USD |
0.0147 USD |
0.0156 USD |
0.0156 USD |
| 2019-09-12 |
0.0149 USD |
2,425,644.9044 TRX |
0.0150 USD |
0.0144 USD |
0.0150 USD |
0.0148 USD |
| 2019-09-11 |
0.0153 USD |
2,632,165.8267 TRX |
0.0157 USD |
0.0148 USD |
0.0158 USD |
0.0149 USD |
| 2019-09-10 |
0.0157 USD |
1,118,897.4538 TRX |
0.0157 USD |
0.0154 USD |
0.0161 USD |
0.0157 USD |
| 2019-09-09 |
0.0158 USD |
2,910,412.8810 TRX |
0.0158 USD |
0.0152 USD |
0.0162 USD |
0.0158 USD |
| 2019-09-08 |
0.0156 USD |
2,264,751.1303 TRX |
0.0154 USD |
0.0152 USD |
0.0162 USD |
0.0158 USD |
| 2019-09-07 |
0.0148 USD |
4,056,045.4289 TRX |
0.0143 USD |
0.0142 USD |
0.0157 USD |
0.0154 USD |
| 2019-09-06 |
0.0146 USD |
3,243,458.6257 TRX |
0.0150 USD |
0.0139 USD |
0.0151 USD |
0.0142 USD |
| 2019-09-05 |
0.0153 USD |
4,057,719.9647 TRX |
0.0156 USD |
0.0143 USD |
0.0156 USD |
0.0150 USD |
| 2019-09-04 |
0.0158 USD |
2,192,942.8945 TRX |
0.0160 USD |
0.0154 USD |
0.0160 USD |
0.0156 USD |
| 2019-09-03 |
0.0160 USD |
1,807,455.5274 TRX |
0.0160 USD |
0.0157 USD |
0.0162 USD |
0.0160 USD |
| 2019-09-02 |
0.0158 USD |
3,951,967.2606 TRX |
0.0156 USD |
0.0152 USD |
0.0162 USD |
0.0159 USD |
| 2019-09-01 |
0.0156 USD |
1,855,635.4706 TRX |
0.0156 USD |
0.0154 USD |
0.0157 USD |
0.0156 USD |
| 2019-08-31 |
0.0156 USD |
4,591,620.7510 TRX |
0.0156 USD |
0.0151 USD |
0.0157 USD |
0.0156 USD |
| 2019-08-30 |
0.0156 USD |
2,582,366.3681 TRX |
0.0156 USD |
0.0152 USD |
0.0157 USD |
0.0156 USD |
| 2019-08-29 |
0.0158 USD |
6,180,729.7478 TRX |
0.0160 USD |
0.0151 USD |
0.0160 USD |
0.0155 USD |
| 2019-08-28 |
0.0168 USD |
3,836,423.5833 TRX |
0.0176 USD |
0.0153 USD |
0.0176 USD |
0.0160 USD |
| 2019-08-27 |
0.0177 USD |
2,302,937.0174 TRX |
0.0177 USD |
0.0172 USD |
0.0177 USD |
0.0176 USD |
| 2019-08-26 |
0.0175 USD |
1,211,133.1903 TRX |
0.0175 USD |
0.0175 USD |
0.0180 USD |
0.0176 USD |
| 2019-08-25 |
0.0176 USD |
2,480,458.4121 TRX |
0.0177 USD |
0.0174 USD |
0.0183 USD |
0.0175 USD |
| 2019-08-24 |
0.0179 USD |
1,822,489.8428 TRX |
0.0181 USD |
0.0174 USD |
0.0182 USD |
0.0178 USD |
| 2019-08-23 |
0.0177 USD |
3,290,438.2412 TRX |
0.0174 USD |
0.0174 USD |
0.0184 USD |
0.0180 USD |
| 2019-08-22 |
0.0172 USD |
4,603,855.8165 TRX |
0.0169 USD |
0.0167 USD |
0.0180 USD |
0.0176 USD |