Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-07 |
0.0217 USD |
2,315,453.9078 TRX |
0.0218 USD |
0.0216 USD |
0.0222 USD |
0.0217 USD |
| 2019-08-06 |
0.0222 USD |
5,300,081.2796 TRX |
0.0228 USD |
0.0216 USD |
0.0229 USD |
0.0217 USD |
| 2019-08-05 |
0.0227 USD |
6,734,782.9848 TRX |
0.0224 USD |
0.0220 USD |
0.0234 USD |
0.0229 USD |
| 2019-08-04 |
0.0221 USD |
5,501,497.3080 TRX |
0.0219 USD |
0.0213 USD |
0.0229 USD |
0.0223 USD |
| 2019-08-03 |
0.0217 USD |
2,622,251.9187 TRX |
0.0216 USD |
0.0215 USD |
0.0220 USD |
0.0219 USD |
| 2019-08-02 |
0.0220 USD |
2,076,382.2009 TRX |
0.0221 USD |
0.0215 USD |
0.0222 USD |
0.0218 USD |
| 2019-08-01 |
0.0223 USD |
1,734,800.7664 TRX |
0.0225 USD |
0.0219 USD |
0.0225 USD |
0.0222 USD |
| 2019-07-31 |
0.0223 USD |
3,110,456.3554 TRX |
0.0221 USD |
0.0221 USD |
0.0227 USD |
0.0224 USD |
| 2019-07-30 |
0.0221 USD |
1,136,271.7226 TRX |
0.0220 USD |
0.0216 USD |
0.0224 USD |
0.0221 USD |
| 2019-07-29 |
0.0222 USD |
5,779,456.5593 TRX |
0.0224 USD |
0.0217 USD |
0.0226 USD |
0.0220 USD |
| 2019-07-28 |
0.0222 USD |
4,407,147.2337 TRX |
0.0220 USD |
0.0213 USD |
0.0226 USD |
0.0223 USD |
| 2019-07-27 |
0.0225 USD |
6,182,483.7040 TRX |
0.0231 USD |
0.0216 USD |
0.0238 USD |
0.0219 USD |
| 2019-07-26 |
0.0230 USD |
4,605,251.4708 TRX |
0.0229 USD |
0.0223 USD |
0.0235 USD |
0.0231 USD |
| 2019-07-25 |
0.0234 USD |
6,742,305.9709 TRX |
0.0237 USD |
0.0227 USD |
0.0245 USD |
0.0230 USD |
| 2019-07-24 |
0.0239 USD |
12,806,955.6267 TRX |
0.0240 USD |
0.0226 USD |
0.0246 USD |
0.0238 USD |
| 2019-07-23 |
0.0254 USD |
22,149,514.5743 TRX |
0.0266 USD |
0.0218 USD |
0.0268 USD |
0.0242 USD |
| 2019-07-22 |
0.0278 USD |
11,486,822.8218 TRX |
0.0291 USD |
0.0261 USD |
0.0300 USD |
0.0265 USD |
| 2019-07-21 |
0.0291 USD |
3,537,109.0654 TRX |
0.0290 USD |
0.0271 USD |
0.0297 USD |
0.0291 USD |
| 2019-07-20 |
0.0285 USD |
8,346,418.2575 TRX |
0.0281 USD |
0.0276 USD |
0.0306 USD |
0.0289 USD |
| 2019-07-19 |
0.0268 USD |
4,546,424.9183 TRX |
0.0255 USD |
0.0249 USD |
0.0281 USD |
0.0281 USD |
| 2019-07-18 |
0.0241 USD |
11,267,804.3758 TRX |
0.0227 USD |
0.0223 USD |
0.0260 USD |
0.0256 USD |
| 2019-07-17 |
0.0219 USD |
10,879,174.7467 TRX |
0.0209 USD |
0.0204 USD |
0.0237 USD |
0.0228 USD |
| 2019-07-16 |
0.0231 USD |
23,666,358.9183 TRX |
0.0253 USD |
0.0204 USD |
0.0254 USD |
0.0209 USD |
| 2019-07-15 |
0.0252 USD |
10,043,142.7192 TRX |
0.0252 USD |
0.0238 USD |
0.0256 USD |
0.0252 USD |
| 2019-07-14 |
0.0268 USD |
24,396,500.0284 TRX |
0.0282 USD |
0.0250 USD |
0.0292 USD |
0.0253 USD |
| 2019-07-13 |
0.0288 USD |
5,476,076.2633 TRX |
0.0294 USD |
0.0274 USD |
0.0295 USD |
0.0282 USD |
| 2019-07-12 |
0.0286 USD |
6,231,469.3211 TRX |
0.0279 USD |
0.0276 USD |
0.0297 USD |
0.0294 USD |
| 2019-07-11 |
0.0299 USD |
16,659,397.4834 TRX |
0.0319 USD |
0.0269 USD |
0.0319 USD |
0.0279 USD |
| 2019-07-10 |
0.0331 USD |
8,969,572.2093 TRX |
0.0341 USD |
0.0311 USD |
0.0345 USD |
0.0320 USD |
| 2019-07-09 |
0.0342 USD |
7,643,075.4845 TRX |
0.0341 USD |
0.0335 USD |
0.0350 USD |
0.0343 USD |