Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.1240 USD |
204,622.6281 TRX |
0.1245 USD |
0.1232 USD |
0.1247 USD |
0.1233 USD |
| 2024-05-17 |
0.1252 USD |
194,290.7280 TRX |
0.1251 USD |
0.1242 USD |
0.1252 USD |
0.1252 USD |
| 2024-05-16 |
0.1252 USD |
1,090,310.1587 TRX |
0.1265 USD |
0.1242 USD |
0.1269 USD |
0.1252 USD |
| 2024-05-15 |
0.1260 USD |
263,768.7537 TRX |
0.1257 USD |
0.1254 USD |
0.1264 USD |
0.1264 USD |
| 2024-05-14 |
0.1254 USD |
371,934.3319 TRX |
0.1258 USD |
0.1250 USD |
0.1260 USD |
0.1253 USD |
| 2024-05-13 |
0.1271 USD |
65,226.9521 TRX |
0.1277 USD |
0.1262 USD |
0.1279 USD |
0.1263 USD |
| 2024-05-12 |
0.1268 USD |
62,042.8728 TRX |
0.1266 USD |
0.1266 USD |
0.1274 USD |
0.1274 USD |
| 2024-05-11 |
0.1266 USD |
120,177.8121 TRX |
0.1276 USD |
0.1262 USD |
0.1277 USD |
0.1266 USD |
| 2024-05-10 |
0.1261 USD |
227,900.1751 TRX |
0.1264 USD |
0.1246 USD |
0.1277 USD |
0.1271 USD |
| 2024-05-09 |
0.1263 USD |
235,841.8342 TRX |
0.1236 USD |
0.1235 USD |
0.1273 USD |
0.1263 USD |
| 2024-05-08 |
0.1232 USD |
239,798.7884 TRX |
0.1209 USD |
0.1205 USD |
0.1240 USD |
0.1231 USD |
| 2024-05-07 |
0.1200 USD |
434,146.1103 TRX |
0.1188 USD |
0.1185 USD |
0.1211 USD |
0.1211 USD |
| 2024-05-06 |
0.1208 USD |
235,507.5259 TRX |
0.1215 USD |
0.1187 USD |
0.1223 USD |
0.1190 USD |
| 2024-05-05 |
0.1215 USD |
215,127.5149 TRX |
0.1225 USD |
0.1212 USD |
0.1225 USD |
0.1213 USD |
| 2024-05-04 |
0.1225 USD |
113,036.1942 TRX |
0.1229 USD |
0.1226 USD |
0.1239 USD |
0.1226 USD |
| 2024-05-03 |
0.1230 USD |
127,809.0648 TRX |
0.1226 USD |
0.1220 USD |
0.1238 USD |
0.1238 USD |
| 2024-05-02 |
0.1229 USD |
1,338,780.3493 TRX |
0.1209 USD |
0.1205 USD |
0.1237 USD |
0.1232 USD |
| 2024-05-01 |
0.1197 USD |
675,899.6834 TRX |
0.1200 USD |
0.1174 USD |
0.1214 USD |
0.1202 USD |
| 2024-04-30 |
0.1185 USD |
233,071.7917 TRX |
0.1192 USD |
0.1177 USD |
0.1210 USD |
0.1184 USD |
| 2024-04-29 |
0.1193 USD |
293,542.3568 TRX |
0.1216 USD |
0.1180 USD |
0.1216 USD |
0.1191 USD |
| 2024-04-28 |
0.1206 USD |
620,707.1261 TRX |
0.1199 USD |
0.1199 USD |
0.1215 USD |
0.1206 USD |
| 2024-04-27 |
0.1200 USD |
191,704.0412 TRX |
0.1204 USD |
0.1188 USD |
0.1212 USD |
0.1203 USD |
| 2024-04-26 |
0.1183 USD |
586,081.6012 TRX |
0.1174 USD |
0.1166 USD |
0.1201 USD |
0.1201 USD |
| 2024-04-25 |
0.1150 USD |
2,225,964.1412 TRX |
0.1134 USD |
0.1134 USD |
0.1174 USD |
0.1172 USD |
| 2024-04-24 |
0.1136 USD |
205,961.7553 TRX |
0.1135 USD |
0.1126 USD |
0.1143 USD |
0.1140 USD |
| 2024-04-23 |
0.1127 USD |
218,573.9716 TRX |
0.1123 USD |
0.1115 USD |
0.1134 USD |
0.1134 USD |
| 2024-04-22 |
0.1113 USD |
123,797.7653 TRX |
0.1116 USD |
0.1106 USD |
0.1121 USD |
0.1119 USD |
| 2024-04-21 |
0.1110 USD |
102,441.1019 TRX |
0.1111 USD |
0.1104 USD |
0.1116 USD |
0.1111 USD |
| 2024-04-20 |
0.1103 USD |
170,417.2240 TRX |
0.1100 USD |
0.1092 USD |
0.1113 USD |
0.1112 USD |
| 2024-04-19 |
0.1082 USD |
518,045.0925 TRX |
0.1093 USD |
0.1051 USD |
0.1106 USD |
0.1105 USD |
| 2024-04-18 |
0.1088 USD |
296,983.7553 TRX |
0.1098 USD |
0.1076 USD |
0.1103 USD |
0.1090 USD |
| 2024-04-17 |
0.1109 USD |
525,947.2107 TRX |
0.1119 USD |
0.1092 USD |
0.1131 USD |
0.1103 USD |
| 2024-04-16 |
0.1109 USD |
720,039.2284 TRX |
0.1114 USD |
0.1091 USD |
0.1122 USD |
0.1120 USD |
| 2024-04-15 |
0.1123 USD |
1,057,883.9395 TRX |
0.1125 USD |
0.1101 USD |
0.1156 USD |
0.1115 USD |
| 2024-04-14 |
0.1108 USD |
1,114,352.4202 TRX |
0.1104 USD |
0.1091 USD |
0.1124 USD |
0.1112 USD |
| 2024-04-13 |
0.1129 USD |
3,116,859.9710 TRX |
0.1146 USD |
0.1109 USD |
0.1153 USD |
0.1114 USD |
| 2024-04-12 |
0.1194 USD |
419,751.4213 TRX |
0.1206 USD |
0.1163 USD |
0.1224 USD |
0.1163 USD |
| 2024-04-11 |
0.1198 USD |
202,265.1384 TRX |
0.1192 USD |
0.1191 USD |
0.1206 USD |
0.1201 USD |
| 2024-04-10 |
0.1222 USD |
2,042,992.8713 TRX |
0.1214 USD |
0.1180 USD |
0.1241 USD |
0.1188 USD |
| 2024-04-09 |
0.1216 USD |
233,508.5702 TRX |
0.1231 USD |
0.1205 USD |
0.1231 USD |
0.1215 USD |
| 2024-04-08 |
0.1227 USD |
410,462.8698 TRX |
0.1206 USD |
0.1206 USD |
0.1237 USD |
0.1229 USD |
| 2024-04-07 |
0.1204 USD |
145,927.3621 TRX |
0.1197 USD |
0.1197 USD |
0.1209 USD |
0.1202 USD |
| 2024-04-06 |
0.1186 USD |
69,463.9815 TRX |
0.1178 USD |
0.1178 USD |
0.1196 USD |
0.1195 USD |
| 2024-04-05 |
0.1184 USD |
374,360.5665 TRX |
0.1195 USD |
0.1173 USD |
0.1195 USD |
0.1179 USD |
| 2024-04-04 |
0.1181 USD |
239,741.1867 TRX |
0.1171 USD |
0.1169 USD |
0.1196 USD |
0.1195 USD |
| 2024-04-03 |
0.1172 USD |
288,163.3900 TRX |
0.1166 USD |
0.1157 USD |
0.1185 USD |
0.1170 USD |
| 2024-04-02 |
0.1173 USD |
885,574.3294 TRX |
0.1205 USD |
0.1159 USD |
0.1205 USD |
0.1166 USD |
| 2024-04-01 |
0.1216 USD |
439,091.5163 TRX |
0.1230 USD |
0.1200 USD |
0.1234 USD |
0.1201 USD |
| 2024-03-31 |
0.1225 USD |
1,529,644.3868 TRX |
0.1226 USD |
0.1220 USD |
0.1236 USD |
0.1234 USD |
| 2024-03-30 |
0.1222 USD |
2,916,323.7870 TRX |
0.1200 USD |
0.1198 USD |
0.1228 USD |
0.1227 USD |