Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0602 USD |
4,957,707.1665 TRX |
0.0599 USD |
0.0590 USD |
0.0616 USD |
0.0615 USD |
| 2022-04-17 |
0.0619 USD |
1,530,376.8153 TRX |
0.0619 USD |
0.0612 USD |
0.0629 USD |
0.0612 USD |
| 2022-04-16 |
0.0619 USD |
1,950,963.6645 TRX |
0.0618 USD |
0.0610 USD |
0.0622 USD |
0.0621 USD |
| 2022-04-15 |
0.0613 USD |
2,864,968.8952 TRX |
0.0601 USD |
0.0599 USD |
0.0622 USD |
0.0618 USD |
| 2022-04-14 |
0.0610 USD |
4,221,217.9188 TRX |
0.0614 USD |
0.0594 USD |
0.0620 USD |
0.0602 USD |
| 2022-04-13 |
0.0609 USD |
2,372,967.6621 TRX |
0.0600 USD |
0.0594 USD |
0.0615 USD |
0.0613 USD |
| 2022-04-12 |
0.0594 USD |
3,036,590.5857 TRX |
0.0583 USD |
0.0580 USD |
0.0604 USD |
0.0600 USD |
| 2022-04-11 |
0.0599 USD |
3,382,502.2457 TRX |
0.0623 USD |
0.0579 USD |
0.0625 USD |
0.0585 USD |
| 2022-04-10 |
0.0636 USD |
1,307,393.9874 TRX |
0.0639 USD |
0.0629 USD |
0.0643 USD |
0.0634 USD |
| 2022-04-09 |
0.0628 USD |
2,048,360.9689 TRX |
0.0627 USD |
0.0623 USD |
0.0637 USD |
0.0633 USD |
| 2022-04-08 |
0.0638 USD |
1,778,383.2341 TRX |
0.0643 USD |
0.0623 USD |
0.0652 USD |
0.0623 USD |
| 2022-04-07 |
0.0638 USD |
3,222,617.4882 TRX |
0.0632 USD |
0.0627 USD |
0.0648 USD |
0.0644 USD |
| 2022-04-06 |
0.0667 USD |
5,397,440.3131 TRX |
0.0691 USD |
0.0635 USD |
0.0691 USD |
0.0643 USD |
| 2022-04-05 |
0.0708 USD |
4,293,444.7298 TRX |
0.0707 USD |
0.0695 USD |
0.0718 USD |
0.0702 USD |
| 2022-04-04 |
0.0706 USD |
4,526,286.9504 TRX |
0.0731 USD |
0.0689 USD |
0.0731 USD |
0.0710 USD |
| 2022-04-03 |
0.0728 USD |
3,456,076.1425 TRX |
0.0733 USD |
0.0722 USD |
0.0736 USD |
0.0732 USD |
| 2022-04-02 |
0.0749 USD |
4,303,710.0334 TRX |
0.0750 USD |
0.0730 USD |
0.0764 USD |
0.0738 USD |
| 2022-04-01 |
0.0734 USD |
6,480,270.7465 TRX |
0.0739 USD |
0.0714 USD |
0.0751 USD |
0.0750 USD |
| 2022-03-31 |
0.0764 USD |
40,503,049.9848 TRX |
0.0734 USD |
0.0734 USD |
0.0796 USD |
0.0746 USD |
| 2022-03-30 |
0.0721 USD |
22,514,379.3216 TRX |
0.0693 USD |
0.0675 USD |
0.0744 USD |
0.0730 USD |
| 2022-03-29 |
0.0706 USD |
7,433,364.2063 TRX |
0.0691 USD |
0.0687 USD |
0.0725 USD |
0.0689 USD |
| 2022-03-28 |
0.0706 USD |
5,344,480.8548 TRX |
0.0690 USD |
0.0687 USD |
0.0720 USD |
0.0699 USD |
| 2022-03-27 |
0.0679 USD |
5,268,095.8062 TRX |
0.0663 USD |
0.0659 USD |
0.0695 USD |
0.0690 USD |
| 2022-03-26 |
0.0648 USD |
3,033,406.0296 TRX |
0.0644 USD |
0.0639 USD |
0.0658 USD |
0.0656 USD |
| 2022-03-25 |
0.0655 USD |
5,255,083.3628 TRX |
0.0657 USD |
0.0639 USD |
0.0666 USD |
0.0645 USD |
| 2022-03-24 |
0.0649 USD |
4,060,094.5667 TRX |
0.0644 USD |
0.0639 USD |
0.0657 USD |
0.0655 USD |
| 2022-03-23 |
0.0640 USD |
3,802,936.6136 TRX |
0.0634 USD |
0.0633 USD |
0.0649 USD |
0.0640 USD |
| 2022-03-22 |
0.0631 USD |
6,873,252.2989 TRX |
0.0618 USD |
0.0617 USD |
0.0639 USD |
0.0633 USD |
| 2022-03-21 |
0.0615 USD |
3,463,421.6846 TRX |
0.0616 USD |
0.0608 USD |
0.0618 USD |
0.0618 USD |
| 2022-03-20 |
0.0616 USD |
2,360,566.9927 TRX |
0.0619 USD |
0.0608 USD |
0.0625 USD |
0.0615 USD |
| 2022-03-19 |
0.0617 USD |
1,851,739.8826 TRX |
0.0617 USD |
0.0613 USD |
0.0622 USD |
0.0617 USD |
| 2022-03-18 |
0.0603 USD |
9,336,749.8451 TRX |
0.0607 USD |
0.0601 USD |
0.0616 USD |
0.0616 USD |
| 2022-03-17 |
0.0609 USD |
2,359,385.1402 TRX |
0.0611 USD |
0.0606 USD |
0.0611 USD |
0.0608 USD |
| 2022-03-16 |
0.0606 USD |
7,633,624.3299 TRX |
0.0605 USD |
0.0596 USD |
0.0616 USD |
0.0609 USD |
| 2022-03-15 |
0.0604 USD |
19,280,578.0743 TRX |
0.0601 USD |
0.0596 USD |
0.0607 USD |
0.0606 USD |
| 2022-03-14 |
0.0601 USD |
8,065,704.7419 TRX |
0.0593 USD |
0.0589 USD |
0.0604 USD |
0.0602 USD |
| 2022-03-13 |
0.0600 USD |
3,054,582.2668 TRX |
0.0596 USD |
0.0594 USD |
0.0602 USD |
0.0598 USD |
| 2022-03-12 |
0.0601 USD |
2,525,260.0461 TRX |
0.0602 USD |
0.0596 USD |
0.0607 USD |
0.0597 USD |
| 2022-03-11 |
0.0600 USD |
5,104,113.8039 TRX |
0.0598 USD |
0.0591 USD |
0.0609 USD |
0.0604 USD |
| 2022-03-10 |
0.0590 USD |
9,548,078.0267 TRX |
0.0606 USD |
0.0579 USD |
0.0608 USD |
0.0598 USD |
| 2022-03-09 |
0.0615 USD |
3,936,272.1861 TRX |
0.0606 USD |
0.0603 USD |
0.0626 USD |
0.0606 USD |
| 2022-03-08 |
0.0604 USD |
3,925,562.3124 TRX |
0.0586 USD |
0.0584 USD |
0.0610 USD |
0.0605 USD |
| 2022-03-07 |
0.0590 USD |
5,898,776.1093 TRX |
0.0589 USD |
0.0579 USD |
0.0606 USD |
0.0587 USD |
| 2022-03-06 |
0.0600 USD |
2,587,468.8386 TRX |
0.0604 USD |
0.0592 USD |
0.0609 USD |
0.0596 USD |
| 2022-03-05 |
0.0598 USD |
4,069,192.2816 TRX |
0.0583 USD |
0.0578 USD |
0.0609 USD |
0.0606 USD |
| 2022-03-04 |
0.0587 USD |
4,454,037.1063 TRX |
0.0599 USD |
0.0575 USD |
0.0602 USD |
0.0581 USD |
| 2022-03-03 |
0.0604 USD |
3,178,133.3077 TRX |
0.0615 USD |
0.0591 USD |
0.0617 USD |
0.0599 USD |
| 2022-03-02 |
0.0620 USD |
4,526,156.6611 TRX |
0.0622 USD |
0.0609 USD |
0.0630 USD |
0.0617 USD |
| 2022-03-01 |
0.0618 USD |
12,843,858.6936 TRX |
0.0619 USD |
0.0610 USD |
0.0628 USD |
0.0619 USD |
| 2022-02-28 |
0.0598 USD |
5,053,986.8223 TRX |
0.0581 USD |
0.0575 USD |
0.0625 USD |
0.0616 USD |