Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1545 USD |
2,669,853.2817 TRX |
0.1545 USD |
0.1535 USD |
0.1575 USD |
0.1574 USD |
| 2024-10-02 |
0.1542 USD |
2,000,861.8494 TRX |
0.1536 USD |
0.1531 USD |
0.1553 USD |
0.1548 USD |
| 2024-10-01 |
0.1553 USD |
4,631,470.2328 TRX |
0.1559 USD |
0.1531 USD |
0.1570 USD |
0.1536 USD |
| 2024-09-30 |
0.1555 USD |
1,242,764.6993 TRX |
0.1564 USD |
0.1548 USD |
0.1566 USD |
0.1561 USD |
| 2024-09-29 |
0.1565 USD |
1,971,818.6603 TRX |
0.1550 USD |
0.1548 USD |
0.1576 USD |
0.1566 USD |
| 2024-09-28 |
0.1548 USD |
2,116,658.1731 TRX |
0.1552 USD |
0.1539 USD |
0.1554 USD |
0.1548 USD |
| 2024-09-27 |
0.1548 USD |
4,309,424.5559 TRX |
0.1532 USD |
0.1532 USD |
0.1555 USD |
0.1548 USD |
| 2024-09-26 |
0.1523 USD |
3,298,427.5211 TRX |
0.1500 USD |
0.1494 USD |
0.1535 USD |
0.1533 USD |
| 2024-09-25 |
0.1506 USD |
2,768,213.2657 TRX |
0.1512 USD |
0.1500 USD |
0.1512 USD |
0.1501 USD |
| 2024-09-24 |
0.1516 USD |
2,731,296.9231 TRX |
0.1523 USD |
0.1507 USD |
0.1526 USD |
0.1513 USD |
| 2024-09-23 |
0.1523 USD |
3,030,988.1444 TRX |
0.1518 USD |
0.1513 USD |
0.1528 USD |
0.1524 USD |
| 2024-09-22 |
0.1517 USD |
1,467,205.9965 TRX |
0.1520 USD |
0.1510 USD |
0.1522 USD |
0.1511 USD |
| 2024-09-21 |
0.1521 USD |
1,772,565.9287 TRX |
0.1520 USD |
0.1515 USD |
0.1525 USD |
0.1520 USD |
| 2024-09-20 |
0.1520 USD |
2,528,653.7622 TRX |
0.1515 USD |
0.1512 USD |
0.1528 USD |
0.1520 USD |
| 2024-09-19 |
0.1508 USD |
2,733,986.2844 TRX |
0.1495 USD |
0.1495 USD |
0.1516 USD |
0.1513 USD |
| 2024-09-18 |
0.1495 USD |
4,824,526.8224 TRX |
0.1500 USD |
0.1488 USD |
0.1502 USD |
0.1490 USD |
| 2024-09-17 |
0.1499 USD |
2,645,330.8134 TRX |
0.1490 USD |
0.1490 USD |
0.1513 USD |
0.1500 USD |
| 2024-09-16 |
0.1490 USD |
4,812,893.4700 TRX |
0.1489 USD |
0.1478 USD |
0.1500 USD |
0.1487 USD |
| 2024-09-15 |
0.1491 USD |
5,204,615.5435 TRX |
0.1476 USD |
0.1470 USD |
0.1510 USD |
0.1491 USD |
| 2024-09-14 |
0.1478 USD |
1,747,202.9739 TRX |
0.1490 USD |
0.1471 USD |
0.1490 USD |
0.1477 USD |
| 2024-09-13 |
0.1503 USD |
5,420,731.6791 TRX |
0.1519 USD |
0.1486 USD |
0.1519 USD |
0.1488 USD |
| 2024-09-12 |
0.1530 USD |
1,876,855.2796 TRX |
0.1534 USD |
0.1518 USD |
0.1544 USD |
0.1522 USD |
| 2024-09-11 |
0.1524 USD |
1,705,315.3517 TRX |
0.1530 USD |
0.1517 USD |
0.1533 USD |
0.1532 USD |
| 2024-09-10 |
0.1529 USD |
2,253,635.2833 TRX |
0.1546 USD |
0.1521 USD |
0.1546 USD |
0.1532 USD |
| 2024-09-09 |
0.1540 USD |
3,013,836.3740 TRX |
0.1532 USD |
0.1530 USD |
0.1549 USD |
0.1545 USD |
| 2024-09-08 |
0.1519 USD |
3,290,071.8125 TRX |
0.1516 USD |
0.1510 USD |
0.1532 USD |
0.1527 USD |
| 2024-09-07 |
0.1505 USD |
2,965,042.1737 TRX |
0.1480 USD |
0.1479 USD |
0.1521 USD |
0.1513 USD |
| 2024-09-06 |
0.1487 USD |
5,151,547.1708 TRX |
0.1497 USD |
0.1465 USD |
0.1503 USD |
0.1467 USD |
| 2024-09-05 |
0.1500 USD |
3,834,031.3132 TRX |
0.1499 USD |
0.1491 USD |
0.1512 USD |
0.1501 USD |
| 2024-09-04 |
0.1500 USD |
4,606,518.1183 TRX |
0.1502 USD |
0.1485 USD |
0.1521 USD |
0.1500 USD |
| 2024-09-03 |
0.1518 USD |
6,614,719.8780 TRX |
0.1542 USD |
0.1505 USD |
0.1547 USD |
0.1507 USD |
| 2024-09-02 |
0.1555 USD |
3,305,181.8078 TRX |
0.1556 USD |
0.1537 USD |
0.1569 USD |
0.1541 USD |
| 2024-09-01 |
0.1564 USD |
5,117,558.2727 TRX |
0.1577 USD |
0.1558 USD |
0.1578 USD |
0.1560 USD |
| 2024-08-31 |
0.1578 USD |
2,507,003.5730 TRX |
0.1598 USD |
0.1567 USD |
0.1603 USD |
0.1578 USD |
| 2024-08-30 |
0.1598 USD |
7,612,132.1678 TRX |
0.1600 USD |
0.1591 USD |
0.1618 USD |
0.1599 USD |
| 2024-08-29 |
0.1602 USD |
6,680,368.4733 TRX |
0.1582 USD |
0.1581 USD |
0.1615 USD |
0.1602 USD |
| 2024-08-28 |
0.1583 USD |
5,807,203.3142 TRX |
0.1580 USD |
0.1572 USD |
0.1599 USD |
0.1581 USD |
| 2024-08-27 |
0.1607 USD |
11,332,641.8526 TRX |
0.1616 USD |
0.1554 USD |
0.1635 USD |
0.1578 USD |
| 2024-08-26 |
0.1656 USD |
9,012,779.1573 TRX |
0.1665 USD |
0.1622 USD |
0.1688 USD |
0.1623 USD |
| 2024-08-25 |
0.1621 USD |
7,878,158.4361 TRX |
0.1590 USD |
0.1568 USD |
0.1686 USD |
0.1653 USD |
| 2024-08-24 |
0.1599 USD |
7,415,013.2580 TRX |
0.1586 USD |
0.1575 USD |
0.1631 USD |
0.1583 USD |
| 2024-08-23 |
0.1559 USD |
9,252,059.2533 TRX |
0.1556 USD |
0.1523 USD |
0.1592 USD |
0.1581 USD |
| 2024-08-22 |
0.1549 USD |
20,755,170.7744 TRX |
0.1540 USD |
0.1481 USD |
0.1603 USD |
0.1560 USD |
| 2024-08-21 |
0.1604 USD |
26,365,862.2943 TRX |
0.1615 USD |
0.1534 USD |
0.1667 USD |
0.1543 USD |
| 2024-08-20 |
0.1514 USD |
28,129,576.4675 TRX |
0.1434 USD |
0.1424 USD |
0.1600 USD |
0.1580 USD |
| 2024-08-19 |
0.1388 USD |
10,162,051.4393 TRX |
0.1352 USD |
0.1340 USD |
0.1436 USD |
0.1431 USD |
| 2024-08-18 |
0.1343 USD |
3,738,663.1571 TRX |
0.1348 USD |
0.1332 USD |
0.1357 USD |
0.1352 USD |
| 2024-08-17 |
0.1349 USD |
1,728,006.5849 TRX |
0.1342 USD |
0.1335 USD |
0.1363 USD |
0.1354 USD |
| 2024-08-16 |
0.1317 USD |
2,266,511.8201 TRX |
0.1301 USD |
0.1294 USD |
0.1335 USD |
0.1335 USD |
| 2024-08-15 |
0.1310 USD |
3,746,963.6529 TRX |
0.1305 USD |
0.1298 USD |
0.1320 USD |
0.1301 USD |