Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.0546 USD |
1,359,891.4618 TRX |
0.0547 USD |
0.0542 USD |
0.0549 USD |
0.0547 USD |
| 2022-12-24 |
0.0544 USD |
1,148,399.2587 TRX |
0.0541 USD |
0.0540 USD |
0.0548 USD |
0.0547 USD |
| 2022-12-23 |
0.0547 USD |
2,612,958.4068 TRX |
0.0555 USD |
0.0541 USD |
0.0557 USD |
0.0542 USD |
| 2022-12-22 |
0.0550 USD |
2,581,845.0545 TRX |
0.0548 USD |
0.0546 USD |
0.0558 USD |
0.0556 USD |
| 2022-12-21 |
0.0550 USD |
1,766,251.1486 TRX |
0.0550 USD |
0.0545 USD |
0.0555 USD |
0.0548 USD |
| 2022-12-20 |
0.0542 USD |
14,057,945.4740 TRX |
0.0536 USD |
0.0536 USD |
0.0550 USD |
0.0550 USD |
| 2022-12-19 |
0.0537 USD |
2,466,026.2782 TRX |
0.0538 USD |
0.0532 USD |
0.0542 USD |
0.0537 USD |
| 2022-12-18 |
0.0538 USD |
3,572,282.8438 TRX |
0.0549 USD |
0.0533 USD |
0.0551 USD |
0.0537 USD |
| 2022-12-17 |
0.0535 USD |
3,948,209.0308 TRX |
0.0528 USD |
0.0519 USD |
0.0548 USD |
0.0547 USD |
| 2022-12-16 |
0.0545 USD |
7,455,918.6362 TRX |
0.0558 USD |
0.0526 USD |
0.0562 USD |
0.0527 USD |
| 2022-12-15 |
0.0557 USD |
3,008,613.4774 TRX |
0.0557 USD |
0.0551 USD |
0.0561 USD |
0.0558 USD |
| 2022-12-14 |
0.0557 USD |
2,975,409.0039 TRX |
0.0545 USD |
0.0545 USD |
0.0576 USD |
0.0561 USD |
| 2022-12-13 |
0.0534 USD |
3,945,629.1543 TRX |
0.0535 USD |
0.0525 USD |
0.0545 USD |
0.0543 USD |
| 2022-12-12 |
0.0529 USD |
2,783,034.6466 TRX |
0.0539 USD |
0.0520 USD |
0.0540 USD |
0.0535 USD |
| 2022-12-11 |
0.0545 USD |
1,759,712.8044 TRX |
0.0548 USD |
0.0538 USD |
0.0550 USD |
0.0538 USD |
| 2022-12-10 |
0.0550 USD |
2,937,762.1141 TRX |
0.0548 USD |
0.0547 USD |
0.0558 USD |
0.0548 USD |
| 2022-12-09 |
0.0547 USD |
1,896,422.5329 TRX |
0.0546 USD |
0.0543 USD |
0.0551 USD |
0.0548 USD |
| 2022-12-08 |
0.0537 USD |
1,201,780.6254 TRX |
0.0531 USD |
0.0530 USD |
0.0544 USD |
0.0543 USD |
| 2022-12-07 |
0.0532 USD |
1,809,370.5393 TRX |
0.0537 USD |
0.0524 USD |
0.0537 USD |
0.0530 USD |
| 2022-12-06 |
0.0532 USD |
1,823,238.0929 TRX |
0.0534 USD |
0.0527 USD |
0.0535 USD |
0.0534 USD |
| 2022-12-05 |
0.0534 USD |
1,937,995.0432 TRX |
0.0531 USD |
0.0530 USD |
0.0537 USD |
0.0532 USD |
| 2022-12-04 |
0.0534 USD |
1,529,411.6308 TRX |
0.0536 USD |
0.0529 USD |
0.0541 USD |
0.0532 USD |
| 2022-12-03 |
0.0540 USD |
849,346.8586 TRX |
0.0546 USD |
0.0536 USD |
0.0546 USD |
0.0536 USD |
| 2022-12-02 |
0.0542 USD |
1,100,917.9378 TRX |
0.0541 USD |
0.0539 USD |
0.0545 USD |
0.0544 USD |
| 2022-12-01 |
0.0545 USD |
3,133,330.5202 TRX |
0.0546 USD |
0.0539 USD |
0.0551 USD |
0.0541 USD |
| 2022-11-30 |
0.0542 USD |
2,761,447.4122 TRX |
0.0534 USD |
0.0533 USD |
0.0548 USD |
0.0547 USD |
| 2022-11-29 |
0.0537 USD |
2,339,358.4299 TRX |
0.0530 USD |
0.0527 USD |
0.0545 USD |
0.0533 USD |
| 2022-11-28 |
0.0529 USD |
2,864,691.6116 TRX |
0.0536 USD |
0.0519 USD |
0.0540 USD |
0.0531 USD |
| 2022-11-27 |
0.0535 USD |
1,119,236.4048 TRX |
0.0528 USD |
0.0528 USD |
0.0541 USD |
0.0540 USD |
| 2022-11-26 |
0.0531 USD |
1,651,301.4796 TRX |
0.0530 USD |
0.0526 USD |
0.0536 USD |
0.0529 USD |
| 2022-11-25 |
0.0528 USD |
3,792,138.1483 TRX |
0.0528 USD |
0.0519 USD |
0.0533 USD |
0.0530 USD |
| 2022-11-24 |
0.0524 USD |
9,081,862.0109 TRX |
0.0517 USD |
0.0514 USD |
0.0540 USD |
0.0529 USD |
| 2022-11-23 |
0.0510 USD |
6,846,064.6101 TRX |
0.0507 USD |
0.0502 USD |
0.0517 USD |
0.0515 USD |
| 2022-11-22 |
0.0505 USD |
9,663,367.5717 TRX |
0.0515 USD |
0.0488 USD |
0.0525 USD |
0.0505 USD |
| 2022-11-21 |
0.0504 USD |
2,626,073.7455 TRX |
0.0500 USD |
0.0492 USD |
0.0514 USD |
0.0511 USD |
| 2022-11-20 |
0.0508 USD |
1,954,039.8604 TRX |
0.0521 USD |
0.0497 USD |
0.0524 USD |
0.0500 USD |
| 2022-11-19 |
0.0515 USD |
2,502,923.5375 TRX |
0.0507 USD |
0.0505 USD |
0.0526 USD |
0.0522 USD |
| 2022-11-18 |
0.0506 USD |
2,356,483.8672 TRX |
0.0501 USD |
0.0501 USD |
0.0510 USD |
0.0504 USD |
| 2022-11-17 |
0.0497 USD |
1,881,553.1053 TRX |
0.0502 USD |
0.0488 USD |
0.0504 USD |
0.0500 USD |
| 2022-11-16 |
0.0502 USD |
4,372,672.7033 TRX |
0.0507 USD |
0.0495 USD |
0.0516 USD |
0.0502 USD |
| 2022-11-15 |
0.0506 USD |
6,170,420.4750 TRX |
0.0502 USD |
0.0494 USD |
0.0518 USD |
0.0502 USD |
| 2022-11-14 |
0.0488 USD |
42,324,044.3215 TRX |
0.0509 USD |
0.0446 USD |
0.0530 USD |
0.0492 USD |
| 2022-11-13 |
0.0521 USD |
9,926,573.8598 TRX |
0.0548 USD |
0.0503 USD |
0.0562 USD |
0.0507 USD |
| 2022-11-12 |
0.0544 USD |
7,231,871.5264 TRX |
0.0560 USD |
0.0528 USD |
0.0560 USD |
0.0553 USD |
| 2022-11-11 |
0.0561 USD |
6,473,652.2338 TRX |
0.0577 USD |
0.0540 USD |
0.0581 USD |
0.0551 USD |
| 2022-11-10 |
0.0571 USD |
45,860,902.0775 TRX |
0.0533 USD |
0.0523 USD |
0.0627 USD |
0.0571 USD |
| 2022-11-09 |
0.0583 USD |
23,996,422.7204 TRX |
0.0587 USD |
0.0528 USD |
0.0654 USD |
0.0529 USD |
| 2022-11-08 |
0.0582 USD |
20,133,132.0694 TRX |
0.0624 USD |
0.0560 USD |
0.0631 USD |
0.0585 USD |
| 2022-11-07 |
0.0625 USD |
4,044,244.3585 TRX |
0.0626 USD |
0.0619 USD |
0.0630 USD |
0.0627 USD |
| 2022-11-06 |
0.0642 USD |
1,881,450.6709 TRX |
0.0635 USD |
0.0633 USD |
0.0654 USD |
0.0635 USD |