Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.1266 USD |
1,910,221.7703 TRX |
0.1292 USD |
0.1252 USD |
0.1295 USD |
0.1253 USD |
| 2024-03-14 |
0.1295 USD |
2,015,609.1372 TRX |
0.1320 USD |
0.1275 USD |
0.1321 USD |
0.1288 USD |
| 2024-03-13 |
0.1317 USD |
493,196.4081 TRX |
0.1312 USD |
0.1309 USD |
0.1323 USD |
0.1317 USD |
| 2024-03-12 |
0.1318 USD |
2,022,570.2397 TRX |
0.1336 USD |
0.1298 USD |
0.1340 USD |
0.1309 USD |
| 2024-03-11 |
0.1327 USD |
3,787,942.7988 TRX |
0.1339 USD |
0.1318 USD |
0.1341 USD |
0.1324 USD |
| 2024-03-10 |
0.1348 USD |
643,036.2442 TRX |
0.1356 USD |
0.1335 USD |
0.1361 USD |
0.1337 USD |
| 2024-03-09 |
0.1362 USD |
314,693.2924 TRX |
0.1364 USD |
0.1354 USD |
0.1370 USD |
0.1358 USD |
| 2024-03-08 |
0.1369 USD |
1,292,002.7762 TRX |
0.1371 USD |
0.1358 USD |
0.1376 USD |
0.1363 USD |
| 2024-03-07 |
0.1369 USD |
3,491,454.9092 TRX |
0.1376 USD |
0.1363 USD |
0.1380 USD |
0.1371 USD |
| 2024-03-06 |
0.1369 USD |
2,850,308.0017 TRX |
0.1360 USD |
0.1353 USD |
0.1384 USD |
0.1377 USD |
| 2024-03-05 |
0.1393 USD |
1,218,634.8122 TRX |
0.1399 USD |
0.1378 USD |
0.1401 USD |
0.1381 USD |
| 2024-03-04 |
0.1406 USD |
3,247,841.3446 TRX |
0.1406 USD |
0.1396 USD |
0.1414 USD |
0.1402 USD |
| 2024-03-03 |
0.1402 USD |
959,820.9104 TRX |
0.1412 USD |
0.1392 USD |
0.1412 USD |
0.1407 USD |
| 2024-03-02 |
0.1406 USD |
534,794.1937 TRX |
0.1417 USD |
0.1401 USD |
0.1417 USD |
0.1408 USD |
| 2024-03-01 |
0.1407 USD |
1,281,420.8687 TRX |
0.1405 USD |
0.1402 USD |
0.1414 USD |
0.1408 USD |
| 2024-02-29 |
0.1423 USD |
1,437,710.5025 TRX |
0.1422 USD |
0.1407 USD |
0.1437 USD |
0.1412 USD |
| 2024-02-28 |
0.1426 USD |
4,200,833.3011 TRX |
0.1429 USD |
0.1392 USD |
0.1438 USD |
0.1417 USD |
| 2024-02-27 |
0.1404 USD |
3,003,841.5539 TRX |
0.1398 USD |
0.1396 USD |
0.1420 USD |
0.1420 USD |
| 2024-02-26 |
0.1387 USD |
4,327,906.5463 TRX |
0.1376 USD |
0.1374 USD |
0.1398 USD |
0.1397 USD |
| 2024-02-25 |
0.1377 USD |
500,038.7712 TRX |
0.1377 USD |
0.1374 USD |
0.1380 USD |
0.1376 USD |
| 2024-02-24 |
0.1377 USD |
571,912.4842 TRX |
0.1381 USD |
0.1370 USD |
0.1383 USD |
0.1374 USD |
| 2024-02-23 |
0.1387 USD |
929,375.7043 TRX |
0.1390 USD |
0.1376 USD |
0.1393 USD |
0.1385 USD |
| 2024-02-22 |
0.1396 USD |
998,245.7604 TRX |
0.1395 USD |
0.1386 USD |
0.1401 USD |
0.1390 USD |
| 2024-02-21 |
0.1394 USD |
1,628,984.7034 TRX |
0.1391 USD |
0.1386 USD |
0.1403 USD |
0.1394 USD |
| 2024-02-20 |
0.1374 USD |
2,017,939.4121 TRX |
0.1365 USD |
0.1358 USD |
0.1387 USD |
0.1387 USD |
| 2024-02-19 |
0.1360 USD |
716,849.7091 TRX |
0.1350 USD |
0.1350 USD |
0.1365 USD |
0.1363 USD |
| 2024-02-18 |
0.1352 USD |
1,197,230.5514 TRX |
0.1359 USD |
0.1346 USD |
0.1359 USD |
0.1351 USD |
| 2024-02-17 |
0.1354 USD |
3,317,283.3928 TRX |
0.1330 USD |
0.1327 USD |
0.1394 USD |
0.1361 USD |
| 2024-02-16 |
0.1317 USD |
1,367,289.8191 TRX |
0.1310 USD |
0.1307 USD |
0.1326 USD |
0.1319 USD |
| 2024-02-15 |
0.1303 USD |
1,856,467.7520 TRX |
0.1297 USD |
0.1294 USD |
0.1316 USD |
0.1308 USD |
| 2024-02-14 |
0.1287 USD |
2,227,026.6646 TRX |
0.1270 USD |
0.1267 USD |
0.1299 USD |
0.1296 USD |
| 2024-02-13 |
0.1253 USD |
2,653,753.5522 TRX |
0.1253 USD |
0.1248 USD |
0.1267 USD |
0.1267 USD |
| 2024-02-12 |
0.1248 USD |
730,048.1961 TRX |
0.1243 USD |
0.1236 USD |
0.1259 USD |
0.1254 USD |
| 2024-02-11 |
0.1247 USD |
353,119.7843 TRX |
0.1245 USD |
0.1242 USD |
0.1250 USD |
0.1244 USD |
| 2024-02-10 |
0.1238 USD |
2,347,128.8602 TRX |
0.1239 USD |
0.1231 USD |
0.1247 USD |
0.1245 USD |
| 2024-02-09 |
0.1225 USD |
1,020,316.2428 TRX |
0.1218 USD |
0.1218 USD |
0.1237 USD |
0.1236 USD |
| 2024-02-08 |
0.1224 USD |
1,876,281.6892 TRX |
0.1239 USD |
0.1211 USD |
0.1267 USD |
0.1220 USD |
| 2024-02-07 |
0.1239 USD |
2,123,231.4420 TRX |
0.1216 USD |
0.1216 USD |
0.1263 USD |
0.1246 USD |
| 2024-02-06 |
0.1213 USD |
4,220,624.7455 TRX |
0.1189 USD |
0.1189 USD |
0.1276 USD |
0.1224 USD |
| 2024-02-05 |
0.1191 USD |
1,639,683.1255 TRX |
0.1184 USD |
0.1179 USD |
0.1198 USD |
0.1179 USD |
| 2024-02-04 |
0.1182 USD |
1,311,989.9321 TRX |
0.1171 USD |
0.1169 USD |
0.1190 USD |
0.1185 USD |
| 2024-02-03 |
0.1166 USD |
1,209,303.8632 TRX |
0.1162 USD |
0.1161 USD |
0.1174 USD |
0.1172 USD |
| 2024-02-02 |
0.1171 USD |
2,096,357.0347 TRX |
0.1158 USD |
0.1158 USD |
0.1180 USD |
0.1161 USD |
| 2024-02-01 |
0.1142 USD |
2,119,046.2316 TRX |
0.1124 USD |
0.1118 USD |
0.1158 USD |
0.1154 USD |
| 2024-01-31 |
0.1124 USD |
3,093,437.0839 TRX |
0.1122 USD |
0.1115 USD |
0.1134 USD |
0.1123 USD |
| 2024-01-30 |
0.1124 USD |
1,312,964.8622 TRX |
0.1129 USD |
0.1117 USD |
0.1130 USD |
0.1125 USD |
| 2024-01-29 |
0.1133 USD |
1,340,395.5415 TRX |
0.1122 USD |
0.1120 USD |
0.1143 USD |
0.1132 USD |
| 2024-01-28 |
0.1125 USD |
572,281.3252 TRX |
0.1123 USD |
0.1115 USD |
0.1135 USD |
0.1121 USD |
| 2024-01-27 |
0.1145 USD |
1,225,322.3455 TRX |
0.1145 USD |
0.1123 USD |
0.1166 USD |
0.1125 USD |
| 2024-01-26 |
0.1143 USD |
801,898.6056 TRX |
0.1123 USD |
0.1123 USD |
0.1153 USD |
0.1146 USD |