Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0664 USD |
5,876,853.5021 TRX |
0.0684 USD |
0.0640 USD |
0.0691 USD |
0.0658 USD |
| 2022-01-07 |
0.0682 USD |
9,065,847.8573 TRX |
0.0710 USD |
0.0665 USD |
0.0711 USD |
0.0682 USD |
| 2022-01-06 |
0.0705 USD |
10,622,506.2057 TRX |
0.0711 USD |
0.0693 USD |
0.0715 USD |
0.0710 USD |
| 2022-01-05 |
0.0747 USD |
38,544,877.9844 TRX |
0.0760 USD |
0.0692 USD |
0.0775 USD |
0.0713 USD |
| 2022-01-04 |
0.0771 USD |
9,272,451.6303 TRX |
0.0770 USD |
0.0758 USD |
0.0781 USD |
0.0763 USD |
| 2022-01-03 |
0.0773 USD |
5,285,665.3921 TRX |
0.0775 USD |
0.0763 USD |
0.0782 USD |
0.0771 USD |
| 2022-01-02 |
0.0769 USD |
5,914,524.5461 TRX |
0.0766 USD |
0.0761 USD |
0.0784 USD |
0.0778 USD |
| 2022-01-01 |
0.0762 USD |
4,359,954.2046 TRX |
0.0753 USD |
0.0752 USD |
0.0767 USD |
0.0764 USD |
| 2021-12-31 |
0.0767 USD |
9,430,185.1910 TRX |
0.0778 USD |
0.0736 USD |
0.0792 USD |
0.0754 USD |
| 2021-12-30 |
0.0773 USD |
7,119,359.1860 TRX |
0.0764 USD |
0.0756 USD |
0.0786 USD |
0.0777 USD |
| 2021-12-29 |
0.0780 USD |
4,597,128.8580 TRX |
0.0774 USD |
0.0761 USD |
0.0800 USD |
0.0764 USD |
| 2021-12-28 |
0.0786 USD |
6,997,926.9151 TRX |
0.0811 USD |
0.0769 USD |
0.0811 USD |
0.0772 USD |
| 2021-12-27 |
0.0818 USD |
6,831,512.9022 TRX |
0.0816 USD |
0.0809 USD |
0.0827 USD |
0.0812 USD |
| 2021-12-26 |
0.0808 USD |
3,601,637.7363 TRX |
0.0816 USD |
0.0798 USD |
0.0819 USD |
0.0815 USD |
| 2021-12-25 |
0.0813 USD |
3,514,123.1232 TRX |
0.0808 USD |
0.0802 USD |
0.0823 USD |
0.0815 USD |
| 2021-12-24 |
0.0824 USD |
5,874,162.8889 TRX |
0.0827 USD |
0.0805 USD |
0.0832 USD |
0.0807 USD |
| 2021-12-23 |
0.0808 USD |
5,898,077.5852 TRX |
0.0793 USD |
0.0781 USD |
0.0827 USD |
0.0824 USD |
| 2021-12-22 |
0.0797 USD |
14,002,307.4148 TRX |
0.0788 USD |
0.0785 USD |
0.0804 USD |
0.0793 USD |
| 2021-12-21 |
0.0781 USD |
9,861,463.0980 TRX |
0.0776 USD |
0.0770 USD |
0.0792 USD |
0.0791 USD |
| 2021-12-20 |
0.0761 USD |
19,479,183.2648 TRX |
0.0793 USD |
0.0731 USD |
0.0800 USD |
0.0775 USD |
| 2021-12-19 |
0.0804 USD |
11,032,432.3117 TRX |
0.0804 USD |
0.0794 USD |
0.0817 USD |
0.0801 USD |
| 2021-12-18 |
0.0807 USD |
6,391,005.9706 TRX |
0.0795 USD |
0.0787 USD |
0.0822 USD |
0.0806 USD |
| 2021-12-17 |
0.0815 USD |
12,587,635.7231 TRX |
0.0854 USD |
0.0785 USD |
0.0860 USD |
0.0795 USD |
| 2021-12-16 |
0.0872 USD |
7,472,798.1226 TRX |
0.0875 USD |
0.0855 USD |
0.0880 USD |
0.0856 USD |
| 2021-12-15 |
0.0859 USD |
4,382,226.5099 TRX |
0.0871 USD |
0.0832 USD |
0.0889 USD |
0.0878 USD |
| 2021-12-14 |
0.0860 USD |
4,495,558.4804 TRX |
0.0848 USD |
0.0837 USD |
0.0877 USD |
0.0866 USD |
| 2021-12-13 |
0.0860 USD |
8,891,281.3555 TRX |
0.0912 USD |
0.0842 USD |
0.0915 USD |
0.0852 USD |
| 2021-12-12 |
0.0913 USD |
3,186,133.0683 TRX |
0.0917 USD |
0.0899 USD |
0.0923 USD |
0.0915 USD |
| 2021-12-11 |
0.0896 USD |
6,761,136.6087 TRX |
0.0877 USD |
0.0866 USD |
0.0918 USD |
0.0910 USD |
| 2021-12-10 |
0.0902 USD |
7,046,271.4882 TRX |
0.0889 USD |
0.0887 USD |
0.0931 USD |
0.0892 USD |
| 2021-12-09 |
0.0906 USD |
7,137,925.9477 TRX |
0.0925 USD |
0.0886 USD |
0.0933 USD |
0.0900 USD |
| 2021-12-08 |
0.0923 USD |
7,038,575.2778 TRX |
0.0902 USD |
0.0898 USD |
0.0938 USD |
0.0927 USD |
| 2021-12-07 |
0.0901 USD |
5,610,325.5452 TRX |
0.0876 USD |
0.0868 USD |
0.0927 USD |
0.0898 USD |
| 2021-12-06 |
0.0835 USD |
11,832,415.6415 TRX |
0.0845 USD |
0.0791 USD |
0.0875 USD |
0.0873 USD |
| 2021-12-05 |
0.0846 USD |
5,789,422.3173 TRX |
0.0871 USD |
0.0823 USD |
0.0879 USD |
0.0835 USD |
| 2021-12-04 |
0.0835 USD |
45,760,470.1676 TRX |
0.0939 USD |
0.0717 USD |
0.0939 USD |
0.0869 USD |
| 2021-12-03 |
0.0980 USD |
11,184,993.5216 TRX |
0.0975 USD |
0.0934 USD |
0.1020 USD |
0.0939 USD |
| 2021-12-02 |
0.0968 USD |
6,004,436.8071 TRX |
0.0969 USD |
0.0950 USD |
0.0982 USD |
0.0976 USD |
| 2021-12-01 |
0.0982 USD |
8,401,892.9121 TRX |
0.0965 USD |
0.0959 USD |
0.1007 USD |
0.0967 USD |
| 2021-11-30 |
0.0977 USD |
12,345,763.0557 TRX |
0.0967 USD |
0.0951 USD |
0.1000 USD |
0.0969 USD |
| 2021-11-29 |
0.0956 USD |
10,274,569.5180 TRX |
0.0955 USD |
0.0945 USD |
0.0973 USD |
0.0966 USD |
| 2021-11-28 |
0.0912 USD |
5,970,559.1537 TRX |
0.0934 USD |
0.0896 USD |
0.0945 USD |
0.0941 USD |
| 2021-11-27 |
0.0940 USD |
6,723,606.7217 TRX |
0.0923 USD |
0.0919 USD |
0.0954 USD |
0.0939 USD |
| 2021-11-26 |
0.0934 USD |
18,268,815.7259 TRX |
0.1002 USD |
0.0904 USD |
0.1014 USD |
0.0929 USD |
| 2021-11-25 |
0.0998 USD |
9,196,270.1728 TRX |
0.0979 USD |
0.0972 USD |
0.1011 USD |
0.0997 USD |
| 2021-11-24 |
0.0986 USD |
26,622,362.2637 TRX |
0.1030 USD |
0.0962 USD |
0.1037 USD |
0.0971 USD |
| 2021-11-23 |
0.1027 USD |
9,220,699.6076 TRX |
0.1016 USD |
0.1011 USD |
0.1034 USD |
0.1032 USD |
| 2021-11-22 |
0.1027 USD |
13,341,353.6400 TRX |
0.1066 USD |
0.1011 USD |
0.1072 USD |
0.1017 USD |
| 2021-11-21 |
0.1071 USD |
8,786,186.7028 TRX |
0.1053 USD |
0.1046 USD |
0.1097 USD |
0.1080 USD |
| 2021-11-20 |
0.1043 USD |
6,756,815.7629 TRX |
0.1040 USD |
0.1017 USD |
0.1057 USD |
0.1053 USD |