Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-04 |
0.0892 USD |
3,360,356.9949 TRX |
0.0907 USD |
0.0882 USD |
0.0907 USD |
0.0889 USD |
| 2023-10-03 |
0.0881 USD |
3,758,113.3195 TRX |
0.0875 USD |
0.0873 USD |
0.0910 USD |
0.0907 USD |
| 2023-10-02 |
0.0890 USD |
4,982,032.1103 TRX |
0.0902 USD |
0.0873 USD |
0.0903 USD |
0.0875 USD |
| 2023-10-01 |
0.0888 USD |
2,596,468.1851 TRX |
0.0886 USD |
0.0880 USD |
0.0892 USD |
0.0888 USD |
| 2023-09-30 |
0.0888 USD |
1,524,243.2655 TRX |
0.0891 USD |
0.0884 USD |
0.0894 USD |
0.0887 USD |
| 2023-09-29 |
0.0886 USD |
4,794,567.3635 TRX |
0.0868 USD |
0.0868 USD |
0.0898 USD |
0.0892 USD |
| 2023-09-28 |
0.0858 USD |
4,045,293.7692 TRX |
0.0855 USD |
0.0844 USD |
0.0867 USD |
0.0867 USD |
| 2023-09-27 |
0.0852 USD |
3,519,711.3059 TRX |
0.0847 USD |
0.0846 USD |
0.0859 USD |
0.0853 USD |
| 2023-09-26 |
0.0846 USD |
2,845,713.4618 TRX |
0.0846 USD |
0.0842 USD |
0.0850 USD |
0.0844 USD |
| 2023-09-25 |
0.0843 USD |
4,584,319.8039 TRX |
0.0836 USD |
0.0833 USD |
0.0846 USD |
0.0845 USD |
| 2023-09-24 |
0.0840 USD |
1,460,266.0530 TRX |
0.0836 USD |
0.0835 USD |
0.0845 USD |
0.0839 USD |
| 2023-09-23 |
0.0836 USD |
1,140,314.8375 TRX |
0.0834 USD |
0.0832 USD |
0.0839 USD |
0.0839 USD |
| 2023-09-22 |
0.0835 USD |
1,941,201.4724 TRX |
0.0830 USD |
0.0828 USD |
0.0842 USD |
0.0834 USD |
| 2023-09-21 |
0.0834 USD |
4,203,424.5529 TRX |
0.0845 USD |
0.0828 USD |
0.0848 USD |
0.0831 USD |
| 2023-09-20 |
0.0847 USD |
1,913,084.3385 TRX |
0.0846 USD |
0.0842 USD |
0.0850 USD |
0.0847 USD |
| 2023-09-19 |
0.0844 USD |
3,100,932.6437 TRX |
0.0839 USD |
0.0838 USD |
0.0848 USD |
0.0844 USD |
| 2023-09-18 |
0.0841 USD |
5,195,996.8943 TRX |
0.0833 USD |
0.0830 USD |
0.0848 USD |
0.0840 USD |
| 2023-09-17 |
0.0835 USD |
1,633,077.7076 TRX |
0.0835 USD |
0.0831 USD |
0.0839 USD |
0.0834 USD |
| 2023-09-16 |
0.0837 USD |
2,190,309.6694 TRX |
0.0841 USD |
0.0833 USD |
0.0845 USD |
0.0836 USD |
| 2023-09-15 |
0.0836 USD |
3,591,820.6820 TRX |
0.0838 USD |
0.0828 USD |
0.0842 USD |
0.0841 USD |
| 2023-09-14 |
0.0824 USD |
4,539,647.0575 TRX |
0.0812 USD |
0.0809 USD |
0.0838 USD |
0.0838 USD |
| 2023-09-13 |
0.0810 USD |
5,314,803.7627 TRX |
0.0807 USD |
0.0803 USD |
0.0820 USD |
0.0810 USD |
| 2023-09-12 |
0.0795 USD |
20,308,705.3491 TRX |
0.0775 USD |
0.0775 USD |
0.0828 USD |
0.0808 USD |
| 2023-09-11 |
0.0781 USD |
6,410,084.9102 TRX |
0.0783 USD |
0.0770 USD |
0.0788 USD |
0.0774 USD |
| 2023-09-10 |
0.0781 USD |
2,000,308.8590 TRX |
0.0792 USD |
0.0778 USD |
0.0792 USD |
0.0784 USD |
| 2023-09-09 |
0.0790 USD |
2,839,842.4230 TRX |
0.0791 USD |
0.0787 USD |
0.0792 USD |
0.0791 USD |
| 2023-09-08 |
0.0789 USD |
4,772,410.4181 TRX |
0.0792 USD |
0.0782 USD |
0.0795 USD |
0.0790 USD |
| 2023-09-07 |
0.0789 USD |
6,586,649.8014 TRX |
0.0789 USD |
0.0786 USD |
0.0794 USD |
0.0790 USD |
| 2023-09-06 |
0.0777 USD |
3,548,675.5636 TRX |
0.0775 USD |
0.0772 USD |
0.0785 USD |
0.0783 USD |
| 2023-09-05 |
0.0774 USD |
1,732,140.9754 TRX |
0.0775 USD |
0.0771 USD |
0.0777 USD |
0.0773 USD |
| 2023-09-04 |
0.0770 USD |
1,500,749.5962 TRX |
0.0770 USD |
0.0767 USD |
0.0774 USD |
0.0773 USD |
| 2023-09-03 |
0.0769 USD |
2,306,487.0001 TRX |
0.0770 USD |
0.0767 USD |
0.0771 USD |
0.0770 USD |
| 2023-09-02 |
0.0767 USD |
949,861.3576 TRX |
0.0761 USD |
0.0760 USD |
0.0772 USD |
0.0771 USD |
| 2023-09-01 |
0.0766 USD |
8,149,572.8314 TRX |
0.0767 USD |
0.0757 USD |
0.0775 USD |
0.0761 USD |
| 2023-08-31 |
0.0759 USD |
2,130,545.8204 TRX |
0.0756 USD |
0.0752 USD |
0.0766 USD |
0.0764 USD |
| 2023-08-30 |
0.0760 USD |
2,683,820.4616 TRX |
0.0773 USD |
0.0754 USD |
0.0773 USD |
0.0755 USD |
| 2023-08-29 |
0.0766 USD |
3,788,576.7256 TRX |
0.0763 USD |
0.0759 USD |
0.0780 USD |
0.0773 USD |
| 2023-08-28 |
0.0771 USD |
3,662,549.0389 TRX |
0.0775 USD |
0.0763 USD |
0.0775 USD |
0.0764 USD |
| 2023-08-27 |
0.0773 USD |
3,321,135.3345 TRX |
0.0774 USD |
0.0771 USD |
0.0776 USD |
0.0773 USD |
| 2023-08-26 |
0.0774 USD |
4,355,127.3964 TRX |
0.0772 USD |
0.0771 USD |
0.0776 USD |
0.0774 USD |
| 2023-08-25 |
0.0767 USD |
5,069,109.0789 TRX |
0.0766 USD |
0.0761 USD |
0.0774 USD |
0.0768 USD |
| 2023-08-24 |
0.0773 USD |
3,991,558.2260 TRX |
0.0776 USD |
0.0762 USD |
0.0779 USD |
0.0764 USD |
| 2023-08-23 |
0.0764 USD |
6,007,711.2920 TRX |
0.0756 USD |
0.0755 USD |
0.0778 USD |
0.0776 USD |
| 2023-08-22 |
0.0750 USD |
5,092,745.6993 TRX |
0.0751 USD |
0.0741 USD |
0.0753 USD |
0.0745 USD |
| 2023-08-21 |
0.0750 USD |
13,472,700.9134 TRX |
0.0759 USD |
0.0741 USD |
0.0762 USD |
0.0752 USD |
| 2023-08-20 |
0.0748 USD |
4,051,413.1391 TRX |
0.0741 USD |
0.0740 USD |
0.0763 USD |
0.0760 USD |
| 2023-08-19 |
0.0735 USD |
3,796,870.0651 TRX |
0.0730 USD |
0.0729 USD |
0.0742 USD |
0.0741 USD |
| 2023-08-18 |
0.0727 USD |
7,047,772.8778 TRX |
0.0726 USD |
0.0720 USD |
0.0734 USD |
0.0730 USD |
| 2023-08-17 |
0.0736 USD |
7,041,109.5016 TRX |
0.0745 USD |
0.0714 USD |
0.0754 USD |
0.0730 USD |
| 2023-08-16 |
0.0759 USD |
6,234,272.2356 TRX |
0.0763 USD |
0.0738 USD |
0.0767 USD |
0.0744 USD |