Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.3251 USD |
8,831,989.2691 TRX |
0.3264 USD |
0.3185 USD |
0.3359 USD |
0.3216 USD |
| 2024-12-06 |
0.3198 USD |
15,640,577.2731 TRX |
0.3227 USD |
0.3092 USD |
0.3295 USD |
0.3216 USD |
| 2024-12-05 |
0.3311 USD |
29,033,587.8558 TRX |
0.3312 USD |
0.3139 USD |
0.3459 USD |
0.3241 USD |
| 2024-12-04 |
0.3725 USD |
135,140,365.2074 TRX |
0.4342 USD |
0.3220 USD |
0.4499 USD |
0.3311 USD |
| 2024-12-03 |
0.2627 USD |
56,000,051.8083 TRX |
0.2210 USD |
0.2210 USD |
0.3126 USD |
0.3046 USD |
| 2024-12-02 |
0.2082 USD |
7,921,389.7455 TRX |
0.2072 USD |
0.2035 USD |
0.2123 USD |
0.2083 USD |
| 2024-12-01 |
0.2068 USD |
2,747,247.2389 TRX |
0.2050 USD |
0.2023 USD |
0.2098 USD |
0.2082 USD |
| 2024-11-30 |
0.2053 USD |
3,676,926.8456 TRX |
0.2045 USD |
0.2026 USD |
0.2073 USD |
0.2070 USD |
| 2024-11-29 |
0.2040 USD |
4,079,613.8216 TRX |
0.2033 USD |
0.2009 USD |
0.2072 USD |
0.2051 USD |
| 2024-11-28 |
0.2011 USD |
3,672,944.7271 TRX |
0.2012 USD |
0.1981 USD |
0.2033 USD |
0.2029 USD |
| 2024-11-27 |
0.1992 USD |
3,465,328.8947 TRX |
0.1943 USD |
0.1936 USD |
0.2024 USD |
0.2012 USD |
| 2024-11-26 |
0.1906 USD |
18,859,917.9403 TRX |
0.1959 USD |
0.1858 USD |
0.2010 USD |
0.1926 USD |
| 2024-11-25 |
0.2013 USD |
14,650,831.0360 TRX |
0.2087 USD |
0.1952 USD |
0.2123 USD |
0.1965 USD |
| 2024-11-24 |
0.2082 USD |
7,580,615.6768 TRX |
0.2122 USD |
0.2008 USD |
0.2173 USD |
0.2066 USD |
| 2024-11-23 |
0.2138 USD |
9,278,559.3553 TRX |
0.2050 USD |
0.2050 USD |
0.2249 USD |
0.2108 USD |
| 2024-11-22 |
0.2003 USD |
6,054,451.9064 TRX |
0.1990 USD |
0.1970 USD |
0.2048 USD |
0.2044 USD |
| 2024-11-21 |
0.1986 USD |
3,653,046.8850 TRX |
0.1948 USD |
0.1933 USD |
0.2013 USD |
0.1995 USD |
| 2024-11-20 |
0.1962 USD |
5,524,856.7126 TRX |
0.1998 USD |
0.1934 USD |
0.1998 USD |
0.1944 USD |
| 2024-11-19 |
0.2029 USD |
5,081,367.0869 TRX |
0.2018 USD |
0.2006 USD |
0.2066 USD |
0.2007 USD |
| 2024-11-18 |
0.2035 USD |
6,559,128.6389 TRX |
0.1995 USD |
0.1995 USD |
0.2071 USD |
0.2037 USD |
| 2024-11-17 |
0.1965 USD |
3,394,287.1962 TRX |
0.2009 USD |
0.1925 USD |
0.2014 USD |
0.1964 USD |
| 2024-11-16 |
0.1973 USD |
10,034,543.7703 TRX |
0.1916 USD |
0.1887 USD |
0.2047 USD |
0.2008 USD |
| 2024-11-15 |
0.1859 USD |
7,146,734.5273 TRX |
0.1765 USD |
0.1761 USD |
0.1900 USD |
0.1891 USD |
| 2024-11-14 |
0.1796 USD |
10,950,510.7461 TRX |
0.1772 USD |
0.1771 USD |
0.1849 USD |
0.1779 USD |
| 2024-11-13 |
0.1803 USD |
7,743,263.4646 TRX |
0.1876 USD |
0.1737 USD |
0.1922 USD |
0.1798 USD |
| 2024-11-12 |
0.1762 USD |
20,116,823.2767 TRX |
0.1680 USD |
0.1645 USD |
0.1906 USD |
0.1885 USD |
| 2024-11-11 |
0.1661 USD |
12,625,893.0026 TRX |
0.1641 USD |
0.1638 USD |
0.1680 USD |
0.1675 USD |
| 2024-11-10 |
0.1640 USD |
2,396,009.3729 TRX |
0.1622 USD |
0.1614 USD |
0.1660 USD |
0.1660 USD |
| 2024-11-09 |
0.1603 USD |
1,805,810.7777 TRX |
0.1611 USD |
0.1598 USD |
0.1611 USD |
0.1608 USD |
| 2024-11-08 |
0.1612 USD |
2,939,298.1978 TRX |
0.1605 USD |
0.1601 USD |
0.1620 USD |
0.1611 USD |
| 2024-11-07 |
0.1607 USD |
5,145,922.9450 TRX |
0.1625 USD |
0.1597 USD |
0.1629 USD |
0.1601 USD |
| 2024-11-06 |
0.1625 USD |
4,726,970.0082 TRX |
0.1600 USD |
0.1600 USD |
0.1641 USD |
0.1637 USD |
| 2024-11-05 |
0.1618 USD |
2,982,811.0145 TRX |
0.1628 USD |
0.1600 USD |
0.1631 USD |
0.1600 USD |
| 2024-11-04 |
0.1641 USD |
3,352,953.9649 TRX |
0.1651 USD |
0.1626 USD |
0.1656 USD |
0.1628 USD |
| 2024-11-03 |
0.1641 USD |
2,283,020.4459 TRX |
0.1661 USD |
0.1630 USD |
0.1661 USD |
0.1651 USD |
| 2024-11-02 |
0.1671 USD |
2,595,182.7002 TRX |
0.1673 USD |
0.1658 USD |
0.1676 USD |
0.1662 USD |
| 2024-11-01 |
0.1673 USD |
2,844,618.3428 TRX |
0.1682 USD |
0.1663 USD |
0.1685 USD |
0.1674 USD |
| 2024-10-31 |
0.1693 USD |
2,839,276.0445 TRX |
0.1693 USD |
0.1681 USD |
0.1703 USD |
0.1685 USD |
| 2024-10-30 |
0.1678 USD |
2,489,003.8416 TRX |
0.1662 USD |
0.1659 USD |
0.1694 USD |
0.1694 USD |
| 2024-10-29 |
0.1651 USD |
3,092,990.2774 TRX |
0.1640 USD |
0.1639 USD |
0.1669 USD |
0.1660 USD |
| 2024-10-28 |
0.1636 USD |
2,113,875.2308 TRX |
0.1638 USD |
0.1629 USD |
0.1641 USD |
0.1639 USD |
| 2024-10-27 |
0.1653 USD |
3,585,457.6579 TRX |
0.1650 USD |
0.1640 USD |
0.1660 USD |
0.1642 USD |
| 2024-10-26 |
0.1641 USD |
1,415,866.1534 TRX |
0.1622 USD |
0.1622 USD |
0.1651 USD |
0.1646 USD |
| 2024-10-25 |
0.1651 USD |
4,843,135.3473 TRX |
0.1645 USD |
0.1618 USD |
0.1667 USD |
0.1620 USD |
| 2024-10-24 |
0.1633 USD |
2,734,578.1146 TRX |
0.1602 USD |
0.1602 USD |
0.1648 USD |
0.1644 USD |
| 2024-10-23 |
0.1597 USD |
1,642,781.4705 TRX |
0.1603 USD |
0.1591 USD |
0.1605 USD |
0.1603 USD |
| 2024-10-22 |
0.1595 USD |
1,572,231.5278 TRX |
0.1583 USD |
0.1573 USD |
0.1603 USD |
0.1602 USD |
| 2024-10-21 |
0.1567 USD |
2,260,460.0091 TRX |
0.1566 USD |
0.1555 USD |
0.1585 USD |
0.1584 USD |
| 2024-10-20 |
0.1563 USD |
1,178,901.5103 TRX |
0.1568 USD |
0.1560 USD |
0.1569 USD |
0.1566 USD |
| 2024-10-19 |
0.1574 USD |
2,422,119.7716 TRX |
0.1584 USD |
0.1560 USD |
0.1586 USD |
0.1569 USD |