Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.1043 USD |
13,294,028.1740 TRX |
0.1059 USD |
0.1018 USD |
0.1073 USD |
0.1034 USD |
| 2021-11-03 |
0.1055 USD |
17,997,949.0920 TRX |
0.1076 USD |
0.1022 USD |
0.1093 USD |
0.1058 USD |
| 2021-11-02 |
0.1065 USD |
22,328,380.3976 TRX |
0.1006 USD |
0.0999 USD |
0.1105 USD |
0.1066 USD |
| 2021-11-01 |
0.1005 USD |
10,385,278.2514 TRX |
0.1016 USD |
0.0980 USD |
0.1020 USD |
0.1004 USD |
| 2021-10-31 |
0.1002 USD |
11,828,305.3632 TRX |
0.1012 USD |
0.0975 USD |
0.1024 USD |
0.1010 USD |
| 2021-10-30 |
0.1013 USD |
19,910,351.7583 TRX |
0.0995 USD |
0.0979 USD |
0.1046 USD |
0.1003 USD |
| 2021-10-29 |
0.0973 USD |
8,792,995.5899 TRX |
0.0953 USD |
0.0947 USD |
0.0994 USD |
0.0989 USD |
| 2021-10-28 |
0.0940 USD |
17,639,968.6111 TRX |
0.0908 USD |
0.0906 USD |
0.0963 USD |
0.0953 USD |
| 2021-10-27 |
0.0948 USD |
21,359,573.3338 TRX |
0.1011 USD |
0.0884 USD |
0.1027 USD |
0.0917 USD |
| 2021-10-26 |
0.1034 USD |
38,910,585.3337 TRX |
0.1007 USD |
0.1003 USD |
0.1056 USD |
0.1010 USD |
| 2021-10-25 |
0.1006 USD |
10,599,670.8098 TRX |
0.0992 USD |
0.0987 USD |
0.1015 USD |
0.1004 USD |
| 2021-10-24 |
0.0993 USD |
7,594,095.4751 TRX |
0.1007 USD |
0.0973 USD |
0.1014 USD |
0.0991 USD |
| 2021-10-23 |
0.0999 USD |
2,926,912.4699 TRX |
0.0998 USD |
0.0989 USD |
0.1011 USD |
0.1006 USD |
| 2021-10-22 |
0.1002 USD |
13,174,435.9341 TRX |
0.0997 USD |
0.0985 USD |
0.1022 USD |
0.0991 USD |
| 2021-10-21 |
0.1029 USD |
21,421,107.2954 TRX |
0.1033 USD |
0.0995 USD |
0.1058 USD |
0.0998 USD |
| 2021-10-20 |
0.1033 USD |
18,264,946.6296 TRX |
0.1006 USD |
0.1001 USD |
0.1062 USD |
0.1029 USD |
| 2021-10-19 |
0.0997 USD |
8,612,529.8222 TRX |
0.0982 USD |
0.0978 USD |
0.1009 USD |
0.1003 USD |
| 2021-10-18 |
0.0981 USD |
13,183,661.0959 TRX |
0.0986 USD |
0.0970 USD |
0.0994 USD |
0.0981 USD |
| 2021-10-17 |
0.0997 USD |
12,517,604.8806 TRX |
0.0984 USD |
0.0964 USD |
0.1020 USD |
0.0979 USD |
| 2021-10-16 |
0.0991 USD |
8,587,447.6121 TRX |
0.0986 USD |
0.0982 USD |
0.1010 USD |
0.0988 USD |
| 2021-10-15 |
0.0992 USD |
23,595,635.0123 TRX |
0.0972 USD |
0.0951 USD |
0.1031 USD |
0.0988 USD |
| 2021-10-14 |
0.0979 USD |
8,211,715.5862 TRX |
0.0980 USD |
0.0964 USD |
0.0995 USD |
0.0967 USD |
| 2021-10-13 |
0.0954 USD |
11,966,785.2810 TRX |
0.0954 USD |
0.0935 USD |
0.0978 USD |
0.0977 USD |
| 2021-10-12 |
0.0941 USD |
9,979,057.5452 TRX |
0.0965 USD |
0.0916 USD |
0.0965 USD |
0.0951 USD |
| 2021-10-11 |
0.0982 USD |
13,250,390.9804 TRX |
0.0975 USD |
0.0954 USD |
0.1009 USD |
0.0968 USD |
| 2021-10-10 |
0.1007 USD |
9,404,584.8081 TRX |
0.1028 USD |
0.0980 USD |
0.1029 USD |
0.0989 USD |
| 2021-10-09 |
0.1019 USD |
18,627,225.8650 TRX |
0.0977 USD |
0.0973 USD |
0.1055 USD |
0.1027 USD |
| 2021-10-08 |
0.0977 USD |
11,344,317.5289 TRX |
0.0956 USD |
0.0953 USD |
0.0993 USD |
0.0971 USD |
| 2021-10-07 |
0.0957 USD |
21,048,104.7534 TRX |
0.0955 USD |
0.0934 USD |
0.0983 USD |
0.0955 USD |
| 2021-10-06 |
0.0945 USD |
17,650,024.5148 TRX |
0.0962 USD |
0.0912 USD |
0.0971 USD |
0.0950 USD |
| 2021-10-05 |
0.0959 USD |
10,595,477.7668 TRX |
0.0935 USD |
0.0929 USD |
0.0985 USD |
0.0970 USD |
| 2021-10-04 |
0.0922 USD |
7,455,855.4868 TRX |
0.0950 USD |
0.0899 USD |
0.0951 USD |
0.0928 USD |
| 2021-10-03 |
0.0952 USD |
7,916,194.3820 TRX |
0.0934 USD |
0.0928 USD |
0.0966 USD |
0.0947 USD |
| 2021-10-02 |
0.0944 USD |
6,611,788.6765 TRX |
0.0948 USD |
0.0925 USD |
0.0959 USD |
0.0951 USD |
| 2021-10-01 |
0.0929 USD |
14,905,314.1998 TRX |
0.0894 USD |
0.0886 USD |
0.0946 USD |
0.0944 USD |
| 2021-09-30 |
0.0882 USD |
5,903,244.5928 TRX |
0.0857 USD |
0.0856 USD |
0.0896 USD |
0.0892 USD |
| 2021-09-29 |
0.0860 USD |
6,128,078.4455 TRX |
0.0832 USD |
0.0826 USD |
0.0879 USD |
0.0852 USD |
| 2021-09-28 |
0.0852 USD |
14,994,026.2805 TRX |
0.0860 USD |
0.0832 USD |
0.0871 USD |
0.0844 USD |
| 2021-09-27 |
0.0885 USD |
4,039,617.7948 TRX |
0.0877 USD |
0.0867 USD |
0.0905 USD |
0.0884 USD |
| 2021-09-26 |
0.0873 USD |
13,042,220.0476 TRX |
0.0906 USD |
0.0834 USD |
0.0907 USD |
0.0877 USD |
| 2021-09-25 |
0.0910 USD |
6,869,421.6697 TRX |
0.0925 USD |
0.0894 USD |
0.0937 USD |
0.0908 USD |
| 2021-09-24 |
0.0899 USD |
26,832,769.6663 TRX |
0.0993 USD |
0.0867 USD |
0.0994 USD |
0.0927 USD |
| 2021-09-23 |
0.0976 USD |
17,216,461.4121 TRX |
0.0988 USD |
0.0962 USD |
0.1006 USD |
0.0986 USD |
| 2021-09-22 |
0.0940 USD |
8,622,686.7254 TRX |
0.0882 USD |
0.0867 USD |
0.0987 USD |
0.0983 USD |
| 2021-09-21 |
0.0911 USD |
31,445,792.8281 TRX |
0.0912 USD |
0.0865 USD |
0.0955 USD |
0.0885 USD |
| 2021-09-20 |
0.0943 USD |
53,671,893.9984 TRX |
0.1035 USD |
0.0893 USD |
0.1035 USD |
0.0911 USD |
| 2021-09-19 |
0.1047 USD |
13,251,663.9116 TRX |
0.1059 USD |
0.1024 USD |
0.1073 USD |
0.1026 USD |
| 2021-09-18 |
0.1070 USD |
18,297,514.7943 TRX |
0.1054 USD |
0.1034 USD |
0.1091 USD |
0.1056 USD |
| 2021-09-17 |
0.1102 USD |
36,412,837.9640 TRX |
0.1163 USD |
0.1031 USD |
0.1205 USD |
0.1051 USD |
| 2021-09-16 |
0.1160 USD |
32,822,425.5978 TRX |
0.1207 USD |
0.1122 USD |
0.1224 USD |
0.1161 USD |