Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.0589 USD |
12,427,246.8025 TRX |
0.0587 USD |
0.0570 USD |
0.0608 USD |
0.0600 USD |
| 2021-07-26 |
0.0613 USD |
30,761,767.0017 TRX |
0.0580 USD |
0.0578 USD |
0.0634 USD |
0.0586 USD |
| 2021-07-25 |
0.0570 USD |
8,203,902.6830 TRX |
0.0573 USD |
0.0559 USD |
0.0581 USD |
0.0573 USD |
| 2021-07-24 |
0.0566 USD |
4,077,373.2148 TRX |
0.0559 USD |
0.0559 USD |
0.0580 USD |
0.0572 USD |
| 2021-07-23 |
0.0554 USD |
10,432,249.5498 TRX |
0.0549 USD |
0.0537 USD |
0.0561 USD |
0.0550 USD |
| 2021-07-22 |
0.0545 USD |
12,373,817.1455 TRX |
0.0536 USD |
0.0530 USD |
0.0553 USD |
0.0548 USD |
| 2021-07-21 |
0.0531 USD |
16,554,885.8121 TRX |
0.0504 USD |
0.0498 USD |
0.0551 USD |
0.0537 USD |
| 2021-07-20 |
0.0511 USD |
18,397,503.3319 TRX |
0.0534 USD |
0.0492 USD |
0.0652 USD |
0.0507 USD |
| 2021-07-19 |
0.0542 USD |
9,259,333.4599 TRX |
0.0558 USD |
0.0534 USD |
0.0562 USD |
0.0538 USD |
| 2021-07-18 |
0.0563 USD |
2,011,991.1818 TRX |
0.0560 USD |
0.0554 USD |
0.0574 USD |
0.0556 USD |
| 2021-07-17 |
0.0556 USD |
15,309,039.3866 TRX |
0.0556 USD |
0.0548 USD |
0.0567 USD |
0.0561 USD |
| 2021-07-16 |
0.0572 USD |
32,035,654.6083 TRX |
0.0578 USD |
0.0559 USD |
0.0588 USD |
0.0561 USD |
| 2021-07-15 |
0.0588 USD |
19,684,906.9861 TRX |
0.0599 USD |
0.0571 USD |
0.0607 USD |
0.0576 USD |
| 2021-07-14 |
0.0587 USD |
5,484,478.2190 TRX |
0.0593 USD |
0.0568 USD |
0.0602 USD |
0.0599 USD |
| 2021-07-13 |
0.0597 USD |
3,516,787.0399 TRX |
0.0599 USD |
0.0588 USD |
0.0607 USD |
0.0595 USD |
| 2021-07-12 |
0.0610 USD |
3,156,671.0157 TRX |
0.0617 USD |
0.0596 USD |
0.0628 USD |
0.0603 USD |
| 2021-07-11 |
0.0615 USD |
2,948,975.6911 TRX |
0.0615 USD |
0.0607 USD |
0.0625 USD |
0.0619 USD |
| 2021-07-10 |
0.0617 USD |
4,493,884.0593 TRX |
0.0623 USD |
0.0606 USD |
0.0630 USD |
0.0615 USD |
| 2021-07-09 |
0.0613 USD |
12,709,404.3361 TRX |
0.0609 USD |
0.0592 USD |
0.0626 USD |
0.0624 USD |
| 2021-07-08 |
0.0620 USD |
6,001,296.9163 TRX |
0.0645 USD |
0.0603 USD |
0.0645 USD |
0.0609 USD |
| 2021-07-07 |
0.0654 USD |
5,351,438.5660 TRX |
0.0649 USD |
0.0644 USD |
0.0660 USD |
0.0647 USD |
| 2021-07-06 |
0.0651 USD |
8,092,620.2088 TRX |
0.0647 USD |
0.0639 USD |
0.0664 USD |
0.0646 USD |
| 2021-07-05 |
0.0651 USD |
9,849,405.5760 TRX |
0.0672 USD |
0.0637 USD |
0.0674 USD |
0.0650 USD |
| 2021-07-04 |
0.0673 USD |
6,171,739.1767 TRX |
0.0668 USD |
0.0652 USD |
0.0683 USD |
0.0679 USD |
| 2021-07-03 |
0.0666 USD |
5,375,958.8971 TRX |
0.0666 USD |
0.0652 USD |
0.0674 USD |
0.0668 USD |
| 2021-07-02 |
0.0645 USD |
4,747,110.5678 TRX |
0.0648 USD |
0.0634 USD |
0.0665 USD |
0.0664 USD |
| 2021-07-01 |
0.0649 USD |
7,651,256.2789 TRX |
0.0683 USD |
0.0638 USD |
0.0683 USD |
0.0649 USD |
| 2021-06-30 |
0.0658 USD |
13,204,070.4465 TRX |
0.0679 USD |
0.0640 USD |
0.0687 USD |
0.0679 USD |
| 2021-06-29 |
0.0680 USD |
24,557,144.6673 TRX |
0.0654 USD |
0.0652 USD |
0.0697 USD |
0.0675 USD |
| 2021-06-28 |
0.0654 USD |
12,167,308.2730 TRX |
0.0649 USD |
0.0643 USD |
0.0666 USD |
0.0652 USD |
| 2021-06-27 |
0.0627 USD |
4,628,744.7638 TRX |
0.0628 USD |
0.0610 USD |
0.0646 USD |
0.0643 USD |
| 2021-06-26 |
0.0609 USD |
8,978,398.2048 TRX |
0.0614 USD |
0.0590 USD |
0.0630 USD |
0.0620 USD |
| 2021-06-25 |
0.0639 USD |
28,332,943.5838 TRX |
0.0664 USD |
0.0601 USD |
0.0686 USD |
0.0619 USD |
| 2021-06-24 |
0.0645 USD |
47,362,138.0530 TRX |
0.0581 USD |
0.0579 USD |
0.0680 USD |
0.0666 USD |
| 2021-06-23 |
0.0538 USD |
29,673,938.3945 TRX |
0.0510 USD |
0.0502 USD |
0.0577 USD |
0.0562 USD |
| 2021-06-22 |
0.0510 USD |
55,272,175.2425 TRX |
0.0536 USD |
0.0464 USD |
0.0564 USD |
0.0513 USD |
| 2021-06-21 |
0.0597 USD |
33,638,103.0625 TRX |
0.0678 USD |
0.0534 USD |
0.0678 USD |
0.0546 USD |
| 2021-06-20 |
0.0663 USD |
9,543,523.5066 TRX |
0.0684 USD |
0.0633 USD |
0.0686 USD |
0.0678 USD |
| 2021-06-19 |
0.0691 USD |
5,175,079.1260 TRX |
0.0696 USD |
0.0683 USD |
0.0702 USD |
0.0686 USD |
| 2021-06-18 |
0.0715 USD |
18,285,139.4267 TRX |
0.0739 USD |
0.0682 USD |
0.0747 USD |
0.0696 USD |
| 2021-06-17 |
0.0715 USD |
14,266,635.4778 TRX |
0.0690 USD |
0.0688 USD |
0.0735 USD |
0.0731 USD |
| 2021-06-16 |
0.0697 USD |
31,393,897.4249 TRX |
0.0714 USD |
0.0668 USD |
0.0727 USD |
0.0689 USD |
| 2021-06-15 |
0.0719 USD |
35,989,256.1044 TRX |
0.0722 USD |
0.0709 USD |
0.0732 USD |
0.0720 USD |
| 2021-06-14 |
0.0711 USD |
28,204,392.9440 TRX |
0.0718 USD |
0.0700 USD |
0.0728 USD |
0.0722 USD |
| 2021-06-13 |
0.0687 USD |
11,451,894.4961 TRX |
0.0682 USD |
0.0667 USD |
0.0719 USD |
0.0717 USD |
| 2021-06-12 |
0.0676 USD |
22,849,315.4840 TRX |
0.0692 USD |
0.0657 USD |
0.0692 USD |
0.0686 USD |
| 2021-06-11 |
0.0713 USD |
13,893,792.1057 TRX |
0.0723 USD |
0.0689 USD |
0.0733 USD |
0.0694 USD |
| 2021-06-10 |
0.0743 USD |
18,666,231.1765 TRX |
0.0755 USD |
0.0714 USD |
0.0771 USD |
0.0728 USD |
| 2021-06-09 |
0.0727 USD |
42,362,482.1369 TRX |
0.0725 USD |
0.0700 USD |
0.0751 USD |
0.0749 USD |
| 2021-06-08 |
0.0702 USD |
29,076,430.8872 TRX |
0.0717 USD |
0.0673 USD |
0.0733 USD |
0.0726 USD |