Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
0.0172 USD |
8,552,709.2728 TRX |
0.0176 USD |
0.0163 USD |
0.0176 USD |
0.0168 USD |
| 2019-08-20 |
0.0178 USD |
2,453,397.0133 TRX |
0.0180 USD |
0.0173 USD |
0.0181 USD |
0.0176 USD |
| 2019-08-19 |
0.0178 USD |
1,881,160.0297 TRX |
0.0177 USD |
0.0177 USD |
0.0183 USD |
0.0180 USD |
| 2019-08-18 |
0.0174 USD |
3,242,462.2301 TRX |
0.0170 USD |
0.0168 USD |
0.0183 USD |
0.0178 USD |
| 2019-08-17 |
0.0170 USD |
2,503,503.3569 TRX |
0.0169 USD |
0.0167 USD |
0.0173 USD |
0.0170 USD |
| 2019-08-16 |
0.0172 USD |
5,130,060.5103 TRX |
0.0175 USD |
0.0165 USD |
0.0176 USD |
0.0169 USD |
| 2019-08-15 |
0.0177 USD |
23,982,146.7927 TRX |
0.0178 USD |
0.0159 USD |
0.0182 USD |
0.0176 USD |
| 2019-08-14 |
0.0191 USD |
7,742,341.3111 TRX |
0.0205 USD |
0.0176 USD |
0.0205 USD |
0.0176 USD |
| 2019-08-13 |
0.0206 USD |
2,309,679.9364 TRX |
0.0208 USD |
0.0201 USD |
0.0208 USD |
0.0205 USD |
| 2019-08-12 |
0.0207 USD |
2,883,788.7419 TRX |
0.0207 USD |
0.0204 USD |
0.0212 USD |
0.0208 USD |
| 2019-08-11 |
0.0206 USD |
2,273,133.6232 TRX |
0.0205 USD |
0.0200 USD |
0.0211 USD |
0.0208 USD |
| 2019-08-10 |
0.0201 USD |
3,043,004.2170 TRX |
0.0199 USD |
0.0193 USD |
0.0207 USD |
0.0203 USD |
| 2019-08-09 |
0.0209 USD |
4,634,244.2213 TRX |
0.0221 USD |
0.0194 USD |
0.0221 USD |
0.0197 USD |
| 2019-08-08 |
0.0218 USD |
2,165,610.7779 TRX |
0.0217 USD |
0.0217 USD |
0.0224 USD |
0.0220 USD |