Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
0.1287 USD |
364,841.7994 TRX |
0.1303 USD |
0.1259 USD |
0.1311 USD |
0.1259 USD |
| 2024-07-06 |
0.1295 USD |
481,080.1529 TRX |
0.1270 USD |
0.1270 USD |
0.1304 USD |
0.1301 USD |
| 2024-07-05 |
0.1272 USD |
5,423,784.8493 TRX |
0.1272 USD |
0.1212 USD |
0.1280 USD |
0.1270 USD |
| 2024-07-04 |
0.1269 USD |
711,757.2954 TRX |
0.1290 USD |
0.1257 USD |
0.1291 USD |
0.1271 USD |
| 2024-07-03 |
0.1295 USD |
1,197,953.8835 TRX |
0.1293 USD |
0.1284 USD |
0.1301 USD |
0.1291 USD |
| 2024-07-02 |
0.1284 USD |
446,544.0438 TRX |
0.1279 USD |
0.1279 USD |
0.1294 USD |
0.1292 USD |
| 2024-07-01 |
0.1272 USD |
387,925.5723 TRX |
0.1249 USD |
0.1248 USD |
0.1290 USD |
0.1283 USD |
| 2024-06-30 |
0.1254 USD |
73,550.7844 TRX |
0.1258 USD |
0.1251 USD |
0.1260 USD |
0.1253 USD |
| 2024-06-29 |
0.1259 USD |
225,445.0881 TRX |
0.1234 USD |
0.1233 USD |
0.1263 USD |
0.1262 USD |
| 2024-06-28 |
0.1227 USD |
341,777.8555 TRX |
0.1222 USD |
0.1220 USD |
0.1238 USD |
0.1238 USD |
| 2024-06-27 |
0.1233 USD |
544,223.8845 TRX |
0.1229 USD |
0.1225 USD |
0.1238 USD |
0.1231 USD |
| 2024-06-26 |
0.1231 USD |
1,013,069.0169 TRX |
0.1222 USD |
0.1220 USD |
0.1250 USD |
0.1230 USD |
| 2024-06-25 |
0.1210 USD |
301,685.4728 TRX |
0.1193 USD |
0.1193 USD |
0.1222 USD |
0.1219 USD |
| 2024-06-24 |
0.1188 USD |
303,060.0041 TRX |
0.1193 USD |
0.1181 USD |
0.1200 USD |
0.1191 USD |
| 2024-06-23 |
0.1199 USD |
183,267.1645 TRX |
0.1199 USD |
0.1192 USD |
0.1207 USD |
0.1195 USD |
| 2024-06-22 |
0.1193 USD |
384,188.4122 TRX |
0.1185 USD |
0.1182 USD |
0.1202 USD |
0.1197 USD |
| 2024-06-21 |
0.1185 USD |
605,752.9133 TRX |
0.1170 USD |
0.1165 USD |
0.1190 USD |
0.1186 USD |
| 2024-06-20 |
0.1164 USD |
179,980.0850 TRX |
0.1160 USD |
0.1160 USD |
0.1172 USD |
0.1170 USD |
| 2024-06-19 |
0.1159 USD |
1,351,674.9188 TRX |
0.1157 USD |
0.1154 USD |
0.1173 USD |
0.1163 USD |
| 2024-06-18 |
0.1144 USD |
1,297,392.9980 TRX |
0.1169 USD |
0.1128 USD |
0.1169 USD |
0.1152 USD |
| 2024-06-17 |
0.1180 USD |
2,269,104.8485 TRX |
0.1175 USD |
0.1165 USD |
0.1184 USD |
0.1170 USD |
| 2024-06-16 |
0.1156 USD |
1,230,477.8069 TRX |
0.1152 USD |
0.1150 USD |
0.1171 USD |
0.1168 USD |
| 2024-06-15 |
0.1151 USD |
420,448.6999 TRX |
0.1166 USD |
0.1150 USD |
0.1166 USD |
0.1152 USD |
| 2024-06-14 |
0.1159 USD |
338,957.3395 TRX |
0.1167 USD |
0.1155 USD |
0.1170 USD |
0.1160 USD |
| 2024-06-13 |
0.1165 USD |
456,518.4021 TRX |
0.1165 USD |
0.1160 USD |
0.1171 USD |
0.1170 USD |
| 2024-06-12 |
0.1168 USD |
198,486.4678 TRX |
0.1166 USD |
0.1160 USD |
0.1179 USD |
0.1165 USD |
| 2024-06-11 |
0.1165 USD |
162,136.7838 TRX |
0.1178 USD |
0.1162 USD |
0.1180 USD |
0.1165 USD |
| 2024-06-10 |
0.1167 USD |
893,111.6804 TRX |
0.1170 USD |
0.1160 USD |
0.1178 USD |
0.1177 USD |
| 2024-06-09 |
0.1160 USD |
2,120,645.6845 TRX |
0.1149 USD |
0.1139 USD |
0.1170 USD |
0.1169 USD |
| 2024-06-08 |
0.1146 USD |
354,327.5971 TRX |
0.1126 USD |
0.1123 USD |
0.1148 USD |
0.1148 USD |
| 2024-06-07 |
0.1126 USD |
2,943,181.0679 TRX |
0.1148 USD |
0.1093 USD |
0.1153 USD |
0.1127 USD |
| 2024-06-06 |
0.1149 USD |
1,300,024.9730 TRX |
0.1147 USD |
0.1140 USD |
0.1153 USD |
0.1148 USD |
| 2024-06-05 |
0.1143 USD |
531,637.0431 TRX |
0.1146 USD |
0.1138 USD |
0.1148 USD |
0.1146 USD |
| 2024-06-04 |
0.1138 USD |
140,108.5813 TRX |
0.1134 USD |
0.1132 USD |
0.1146 USD |
0.1143 USD |
| 2024-06-03 |
0.1141 USD |
148,289.0309 TRX |
0.1150 USD |
0.1130 USD |
0.1151 USD |
0.1135 USD |
| 2024-06-02 |
0.1133 USD |
362,511.0768 TRX |
0.1128 USD |
0.1127 USD |
0.1150 USD |
0.1148 USD |
| 2024-06-01 |
0.1119 USD |
288,220.9520 TRX |
0.1121 USD |
0.1111 USD |
0.1123 USD |
0.1123 USD |
| 2024-05-31 |
0.1117 USD |
82,356.0668 TRX |
0.1121 USD |
0.1113 USD |
0.1127 USD |
0.1120 USD |
| 2024-05-30 |
0.1116 USD |
91,564.4125 TRX |
0.1123 USD |
0.1108 USD |
0.1124 USD |
0.1119 USD |
| 2024-05-29 |
0.1119 USD |
122,882.3370 TRX |
0.1113 USD |
0.1112 USD |
0.1123 USD |
0.1120 USD |
| 2024-05-28 |
0.1114 USD |
1,595,894.6717 TRX |
0.1127 USD |
0.1104 USD |
0.1127 USD |
0.1114 USD |
| 2024-05-27 |
0.1122 USD |
652,517.7640 TRX |
0.1132 USD |
0.1110 USD |
0.1133 USD |
0.1122 USD |
| 2024-05-26 |
0.1131 USD |
32,626.6298 TRX |
0.1138 USD |
0.1131 USD |
0.1142 USD |
0.1131 USD |
| 2024-05-25 |
0.1145 USD |
211,391.6956 TRX |
0.1156 USD |
0.1132 USD |
0.1162 USD |
0.1136 USD |
| 2024-05-24 |
0.1153 USD |
228,683.4507 TRX |
0.1156 USD |
0.1133 USD |
0.1158 USD |
0.1154 USD |
| 2024-05-23 |
0.1169 USD |
3,034,212.6585 TRX |
0.1200 USD |
0.1136 USD |
0.1200 USD |
0.1150 USD |
| 2024-05-22 |
0.1202 USD |
1,460,890.6391 TRX |
0.1236 USD |
0.1197 USD |
0.1239 USD |
0.1202 USD |
| 2024-05-21 |
0.1237 USD |
265,782.5279 TRX |
0.1245 USD |
0.1229 USD |
0.1247 USD |
0.1238 USD |
| 2024-05-20 |
0.1217 USD |
1,747,925.1189 TRX |
0.1213 USD |
0.1211 USD |
0.1234 USD |
0.1230 USD |
| 2024-05-19 |
0.1213 USD |
1,730,763.6426 TRX |
0.1232 USD |
0.1207 USD |
0.1232 USD |
0.1213 USD |