Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |