Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-15 |
0.1179 USD |
30,071,843.2478 TRX |
0.1180 USD |
0.1132 USD |
0.1229 USD |
0.1203 USD |
| 2021-09-14 |
0.1156 USD |
69,824,206.3490 TRX |
0.1048 USD |
0.1042 USD |
0.1202 USD |
0.1173 USD |
| 2021-09-13 |
0.1060 USD |
49,025,416.7480 TRX |
0.1125 USD |
0.0988 USD |
0.1171 USD |
0.1045 USD |
| 2021-09-12 |
0.1106 USD |
91,528,155.4723 TRX |
0.0955 USD |
0.0938 USD |
0.1183 USD |
0.1131 USD |
| 2021-09-11 |
0.0951 USD |
18,251,076.0949 TRX |
0.0908 USD |
0.0904 USD |
0.0969 USD |
0.0949 USD |
| 2021-09-10 |
0.0896 USD |
20,243,382.3526 TRX |
0.0930 USD |
0.0863 USD |
0.0958 USD |
0.0893 USD |
| 2021-09-09 |
0.0929 USD |
19,871,659.2192 TRX |
0.0927 USD |
0.0903 USD |
0.0947 USD |
0.0930 USD |
| 2021-09-08 |
0.0908 USD |
55,488,462.5886 TRX |
0.0851 USD |
0.0835 USD |
0.0968 USD |
0.0928 USD |
| 2021-09-07 |
0.0897 USD |
74,351,724.5606 TRX |
0.1039 USD |
0.0768 USD |
0.1060 USD |
0.0850 USD |
| 2021-09-06 |
0.1043 USD |
25,995,320.7745 TRX |
0.1053 USD |
0.1012 USD |
0.1073 USD |
0.1037 USD |
| 2021-09-05 |
0.1032 USD |
19,699,002.6464 TRX |
0.1016 USD |
0.1012 USD |
0.1053 USD |
0.1051 USD |
| 2021-09-04 |
0.1016 USD |
18,194,332.6895 TRX |
0.1014 USD |
0.0994 USD |
0.1035 USD |
0.1017 USD |
| 2021-09-03 |
0.1032 USD |
44,688,886.5859 TRX |
0.0996 USD |
0.0978 USD |
0.1059 USD |
0.1015 USD |
| 2021-09-02 |
0.0994 USD |
33,384,796.7526 TRX |
0.0950 USD |
0.0944 USD |
0.1020 USD |
0.1011 USD |
| 2021-09-01 |
0.0919 USD |
22,130,120.0828 TRX |
0.0888 USD |
0.0873 USD |
0.0951 USD |
0.0947 USD |
| 2021-08-31 |
0.0881 USD |
15,257,423.7361 TRX |
0.0862 USD |
0.0852 USD |
0.0907 USD |
0.0887 USD |
| 2021-08-30 |
0.0874 USD |
10,678,009.2448 TRX |
0.0885 USD |
0.0857 USD |
0.0889 USD |
0.0866 USD |
| 2021-08-29 |
0.0886 USD |
10,668,460.1599 TRX |
0.0884 USD |
0.0868 USD |
0.0904 USD |
0.0888 USD |
| 2021-08-28 |
0.0874 USD |
6,272,017.7550 TRX |
0.0883 USD |
0.0864 USD |
0.0888 USD |
0.0880 USD |
| 2021-08-27 |
0.0854 USD |
9,556,477.1591 TRX |
0.0831 USD |
0.0816 USD |
0.0882 USD |
0.0881 USD |
| 2021-08-26 |
0.0840 USD |
15,833,609.5826 TRX |
0.0875 USD |
0.0819 USD |
0.0883 USD |
0.0843 USD |
| 2021-08-25 |
0.0857 USD |
18,698,268.5920 TRX |
0.0850 USD |
0.0830 USD |
0.0876 USD |
0.0874 USD |
| 2021-08-24 |
0.0873 USD |
14,376,765.3521 TRX |
0.0899 USD |
0.0839 USD |
0.0911 USD |
0.0863 USD |
| 2021-08-23 |
0.0900 USD |
12,887,804.2162 TRX |
0.0881 USD |
0.0878 USD |
0.0915 USD |
0.0900 USD |
| 2021-08-22 |
0.0877 USD |
6,355,671.9166 TRX |
0.0880 USD |
0.0859 USD |
0.0901 USD |
0.0880 USD |
| 2021-08-21 |
0.0896 USD |
16,133,866.5164 TRX |
0.0905 USD |
0.0878 USD |
0.0907 USD |
0.0886 USD |
| 2021-08-20 |
0.0886 USD |
13,296,920.7506 TRX |
0.0883 USD |
0.0865 USD |
0.0907 USD |
0.0899 USD |
| 2021-08-19 |
0.0845 USD |
20,575,665.6991 TRX |
0.0848 USD |
0.0818 USD |
0.0879 USD |
0.0872 USD |
| 2021-08-18 |
0.0847 USD |
22,837,083.7104 TRX |
0.0853 USD |
0.0812 USD |
0.0875 USD |
0.0849 USD |
| 2021-08-17 |
0.0887 USD |
23,191,296.6978 TRX |
0.0893 USD |
0.0848 USD |
0.0922 USD |
0.0859 USD |
| 2021-08-16 |
0.0925 USD |
35,230,203.4862 TRX |
0.0931 USD |
0.0882 USD |
0.0967 USD |
0.0901 USD |
| 2021-08-15 |
0.0918 USD |
20,047,326.3923 TRX |
0.0928 USD |
0.0893 USD |
0.0951 USD |
0.0931 USD |
| 2021-08-14 |
0.0899 USD |
39,297,946.7049 TRX |
0.0895 USD |
0.0869 USD |
0.0931 USD |
0.0931 USD |
| 2021-08-13 |
0.0868 USD |
19,630,973.8238 TRX |
0.0842 USD |
0.0837 USD |
0.0890 USD |
0.0885 USD |
| 2021-08-12 |
0.0864 USD |
55,480,681.6962 TRX |
0.0836 USD |
0.0806 USD |
0.0915 USD |
0.0822 USD |