Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0595 USD |
3,459,471.7009 TRX |
0.0596 USD |
0.0575 USD |
0.0608 USD |
0.0577 USD |
| 2022-02-26 |
0.0601 USD |
3,005,402.2921 TRX |
0.0595 USD |
0.0587 USD |
0.0616 USD |
0.0594 USD |
| 2022-02-25 |
0.0587 USD |
8,295,614.0448 TRX |
0.0611 USD |
0.0555 USD |
0.0628 USD |
0.0597 USD |
| 2022-02-24 |
0.0590 USD |
9,579,110.0240 TRX |
0.0607 USD |
0.0562 USD |
0.0618 USD |
0.0609 USD |
| 2022-02-23 |
0.0629 USD |
2,626,537.5626 TRX |
0.0628 USD |
0.0614 USD |
0.0638 USD |
0.0615 USD |
| 2022-02-22 |
0.0608 USD |
4,511,398.1300 TRX |
0.0595 USD |
0.0593 USD |
0.0626 USD |
0.0622 USD |
| 2022-02-21 |
0.0620 USD |
5,013,748.3643 TRX |
0.0620 USD |
0.0604 USD |
0.0637 USD |
0.0607 USD |
| 2022-02-20 |
0.0619 USD |
3,572,222.4523 TRX |
0.0636 USD |
0.0612 USD |
0.0636 USD |
0.0624 USD |
| 2022-02-19 |
0.0638 USD |
2,963,018.7118 TRX |
0.0631 USD |
0.0629 USD |
0.0644 USD |
0.0635 USD |
| 2022-02-18 |
0.0634 USD |
2,938,038.0495 TRX |
0.0624 USD |
0.0622 USD |
0.0641 USD |
0.0630 USD |
| 2022-02-17 |
0.0646 USD |
9,505,642.6179 TRX |
0.0667 USD |
0.0622 USD |
0.0671 USD |
0.0627 USD |
| 2022-02-16 |
0.0663 USD |
5,056,528.9981 TRX |
0.0669 USD |
0.0656 USD |
0.0669 USD |
0.0665 USD |
| 2022-02-15 |
0.0661 USD |
5,256,940.1254 TRX |
0.0646 USD |
0.0644 USD |
0.0667 USD |
0.0665 USD |
| 2022-02-14 |
0.0643 USD |
4,018,331.5092 TRX |
0.0644 USD |
0.0633 USD |
0.0655 USD |
0.0649 USD |
| 2022-02-13 |
0.0642 USD |
2,610,942.5686 TRX |
0.0635 USD |
0.0633 USD |
0.0650 USD |
0.0643 USD |
| 2022-02-12 |
0.0637 USD |
2,920,491.1713 TRX |
0.0640 USD |
0.0622 USD |
0.0651 USD |
0.0636 USD |
| 2022-02-11 |
0.0664 USD |
4,572,356.2289 TRX |
0.0684 USD |
0.0639 USD |
0.0684 USD |
0.0641 USD |
| 2022-02-10 |
0.0701 USD |
7,171,606.7682 TRX |
0.0700 USD |
0.0685 USD |
0.0717 USD |
0.0686 USD |
| 2022-02-09 |
0.0689 USD |
5,479,331.4153 TRX |
0.0681 USD |
0.0675 USD |
0.0701 USD |
0.0700 USD |
| 2022-02-08 |
0.0687 USD |
4,918,659.2021 TRX |
0.0687 USD |
0.0668 USD |
0.0702 USD |
0.0678 USD |
| 2022-02-07 |
0.0680 USD |
6,095,779.8217 TRX |
0.0663 USD |
0.0653 USD |
0.0694 USD |
0.0686 USD |
| 2022-02-06 |
0.0654 USD |
4,169,364.6256 TRX |
0.0648 USD |
0.0644 USD |
0.0660 USD |
0.0657 USD |
| 2022-02-05 |
0.0647 USD |
3,727,508.9841 TRX |
0.0645 USD |
0.0636 USD |
0.0662 USD |
0.0650 USD |
| 2022-02-04 |
0.0631 USD |
7,473,527.9668 TRX |
0.0597 USD |
0.0597 USD |
0.0644 USD |
0.0644 USD |
| 2022-02-03 |
0.0589 USD |
4,178,548.5437 TRX |
0.0585 USD |
0.0583 USD |
0.0597 USD |
0.0595 USD |
| 2022-02-02 |
0.0603 USD |
4,282,475.4262 TRX |
0.0600 USD |
0.0589 USD |
0.0615 USD |
0.0591 USD |
| 2022-02-01 |
0.0597 USD |
3,892,427.6563 TRX |
0.0591 USD |
0.0589 USD |
0.0602 USD |
0.0597 USD |
| 2022-01-31 |
0.0582 USD |
4,230,443.5435 TRX |
0.0587 USD |
0.0567 USD |
0.0594 USD |
0.0589 USD |
| 2022-01-30 |
0.0597 USD |
3,214,197.4583 TRX |
0.0604 USD |
0.0583 USD |
0.0605 USD |
0.0587 USD |
| 2022-01-29 |
0.0591 USD |
2,693,996.2372 TRX |
0.0577 USD |
0.0572 USD |
0.0602 USD |
0.0602 USD |
| 2022-01-28 |
0.0565 USD |
3,545,364.9743 TRX |
0.0565 USD |
0.0559 USD |
0.0577 USD |
0.0577 USD |
| 2022-01-27 |
0.0558 USD |
6,880,123.2380 TRX |
0.0561 USD |
0.0545 USD |
0.0572 USD |
0.0560 USD |
| 2022-01-26 |
0.0571 USD |
7,845,552.5141 TRX |
0.0557 USD |
0.0554 USD |
0.0590 USD |
0.0563 USD |
| 2022-01-25 |
0.0549 USD |
8,918,294.8635 TRX |
0.0551 USD |
0.0543 USD |
0.0561 USD |
0.0559 USD |
| 2022-01-24 |
0.0536 USD |
17,037,302.9836 TRX |
0.0574 USD |
0.0511 USD |
0.0574 USD |
0.0552 USD |
| 2022-01-23 |
0.0569 USD |
6,310,482.3629 TRX |
0.0567 USD |
0.0554 USD |
0.0585 USD |
0.0576 USD |
| 2022-01-22 |
0.0565 USD |
25,009,960.7092 TRX |
0.0616 USD |
0.0528 USD |
0.0619 USD |
0.0563 USD |
| 2022-01-21 |
0.0637 USD |
13,602,500.7191 TRX |
0.0675 USD |
0.0596 USD |
0.0686 USD |
0.0607 USD |
| 2022-01-20 |
0.0701 USD |
4,502,874.3393 TRX |
0.0693 USD |
0.0675 USD |
0.0721 USD |
0.0676 USD |
| 2022-01-19 |
0.0681 USD |
4,847,430.8657 TRX |
0.0686 USD |
0.0662 USD |
0.0697 USD |
0.0695 USD |
| 2022-01-18 |
0.0689 USD |
5,253,388.1977 TRX |
0.0710 USD |
0.0675 USD |
0.0714 USD |
0.0685 USD |
| 2022-01-17 |
0.0707 USD |
4,309,191.1599 TRX |
0.0699 USD |
0.0689 USD |
0.0725 USD |
0.0707 USD |
| 2022-01-16 |
0.0695 USD |
4,877,795.3753 TRX |
0.0685 USD |
0.0683 USD |
0.0704 USD |
0.0695 USD |
| 2022-01-15 |
0.0679 USD |
6,935,397.4249 TRX |
0.0678 USD |
0.0670 USD |
0.0694 USD |
0.0688 USD |
| 2022-01-14 |
0.0675 USD |
7,684,900.2597 TRX |
0.0661 USD |
0.0660 USD |
0.0685 USD |
0.0679 USD |
| 2022-01-13 |
0.0675 USD |
8,619,532.2263 TRX |
0.0683 USD |
0.0660 USD |
0.0686 USD |
0.0662 USD |
| 2022-01-12 |
0.0672 USD |
7,238,522.2467 TRX |
0.0649 USD |
0.0649 USD |
0.0683 USD |
0.0681 USD |
| 2022-01-11 |
0.0645 USD |
6,223,488.0968 TRX |
0.0634 USD |
0.0630 USD |
0.0657 USD |
0.0649 USD |
| 2022-01-10 |
0.0634 USD |
12,770,546.0344 TRX |
0.0663 USD |
0.0612 USD |
0.0669 USD |
0.0635 USD |
| 2022-01-09 |
0.0660 USD |
3,694,456.3707 TRX |
0.0654 USD |
0.0649 USD |
0.0672 USD |
0.0661 USD |