Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
0.1673 USD |
129,924,880.5148 TRX |
0.1618 USD |
0.1532 USD |
0.1800 USD |
0.1610 USD |
| 2021-04-16 |
0.1569 USD |
249,893,836.2378 TRX |
0.1644 USD |
0.1350 USD |
0.1785 USD |
0.1646 USD |
| 2021-04-15 |
0.1528 USD |
151,849,848.4662 TRX |
0.1405 USD |
0.1360 USD |
0.1643 USD |
0.1615 USD |
| 2021-04-14 |
0.1429 USD |
205,583,930.3035 TRX |
0.1461 USD |
0.1320 USD |
0.1563 USD |
0.1405 USD |
| 2021-04-13 |
0.1394 USD |
87,988,691.5377 TRX |
0.1288 USD |
0.1281 USD |
0.1487 USD |
0.1472 USD |
| 2021-04-12 |
0.1319 USD |
132,407,465.6053 TRX |
0.1221 USD |
0.1214 USD |
0.1374 USD |
0.1313 USD |
| 2021-04-11 |
0.1213 USD |
50,397,574.6337 TRX |
0.1263 USD |
0.1180 USD |
0.1268 USD |
0.1206 USD |
| 2021-04-10 |
0.1195 USD |
71,048,464.6069 TRX |
0.1157 USD |
0.1125 USD |
0.1275 USD |
0.1204 USD |
| 2021-04-09 |
0.1190 USD |
49,826,694.7237 TRX |
0.1235 USD |
0.1150 USD |
0.1250 USD |
0.1162 USD |
| 2021-04-08 |
0.1201 USD |
113,894,076.9063 TRX |
0.1102 USD |
0.1100 USD |
0.1260 USD |
0.1233 USD |
| 2021-04-07 |
0.1113 USD |
146,029,275.8843 TRX |
0.1243 USD |
0.1037 USD |
0.1258 USD |
0.1120 USD |
| 2021-04-06 |
0.1248 USD |
235,130,735.5177 TRX |
0.1364 USD |
0.1088 USD |
0.1387 USD |
0.1235 USD |
| 2021-04-05 |
0.1375 USD |
219,032,300.6456 TRX |
0.1277 USD |
0.1246 USD |
0.1493 USD |
0.1364 USD |
| 2021-04-04 |
0.1152 USD |
150,648,959.1093 TRX |
0.1013 USD |
0.0999 USD |
0.1277 USD |
0.1261 USD |
| 2021-04-03 |
0.1009 USD |
140,769,458.8981 TRX |
0.0925 USD |
0.0881 USD |
0.1110 USD |
0.1010 USD |
| 2021-04-02 |
0.0885 USD |
56,914,457.9444 TRX |
0.0854 USD |
0.0844 USD |
0.0926 USD |
0.0923 USD |
| 2021-04-01 |
0.0879 USD |
106,697,716.0607 TRX |
0.0933 USD |
0.0822 USD |
0.0955 USD |
0.0860 USD |
| 2021-03-31 |
0.0838 USD |
241,359,710.5140 TRX |
0.0661 USD |
0.0656 USD |
0.0976 USD |
0.0919 USD |
| 2021-03-30 |
0.0655 USD |
21,747,240.1245 TRX |
0.0648 USD |
0.0642 USD |
0.0667 USD |
0.0658 USD |
| 2021-03-29 |
0.0647 USD |
16,719,822.8486 TRX |
0.0635 USD |
0.0632 USD |
0.0658 USD |
0.0648 USD |
| 2021-03-28 |
0.0636 USD |
19,328,131.8201 TRX |
0.0636 USD |
0.0618 USD |
0.0646 USD |
0.0634 USD |
| 2021-03-27 |
0.0648 USD |
34,956,785.9131 TRX |
0.0647 USD |
0.0627 USD |
0.0677 USD |
0.0639 USD |
| 2021-03-26 |
0.0630 USD |
59,120,464.4429 TRX |
0.0555 USD |
0.0555 USD |
0.0661 USD |
0.0636 USD |
| 2021-03-25 |
0.0547 USD |
18,614,325.3805 TRX |
0.0555 USD |
0.0533 USD |
0.0562 USD |
0.0560 USD |
| 2021-03-24 |
0.0604 USD |
23,118,583.3709 TRX |
0.0585 USD |
0.0582 USD |
0.0622 USD |
0.0595 USD |
| 2021-03-23 |
0.0597 USD |
23,515,936.9028 TRX |
0.0593 USD |
0.0575 USD |
0.0619 USD |
0.0582 USD |
| 2021-03-22 |
0.0624 USD |
87,149,699.0686 TRX |
0.0635 USD |
0.0588 USD |
0.0662 USD |
0.0601 USD |
| 2021-03-21 |
0.0618 USD |
31,116,650.7365 TRX |
0.0606 USD |
0.0587 USD |
0.0644 USD |
0.0639 USD |
| 2021-03-20 |
0.0641 USD |
122,455,951.1435 TRX |
0.0587 USD |
0.0587 USD |
0.0685 USD |
0.0636 USD |
| 2021-03-19 |
0.0560 USD |
32,002,111.0177 TRX |
0.0533 USD |
0.0523 USD |
0.0588 USD |
0.0583 USD |
| 2021-03-18 |
0.0539 USD |
28,249,363.9265 TRX |
0.0550 USD |
0.0529 USD |
0.0553 USD |
0.0534 USD |
| 2021-03-17 |
0.0540 USD |
42,451,120.1095 TRX |
0.0525 USD |
0.0521 USD |
0.0558 USD |
0.0551 USD |
| 2021-03-16 |
0.0514 USD |
23,080,044.2908 TRX |
0.0508 USD |
0.0491 USD |
0.0532 USD |
0.0521 USD |
| 2021-03-15 |
0.0502 USD |
18,542,495.1806 TRX |
0.0511 USD |
0.0482 USD |
0.0522 USD |
0.0513 USD |
| 2021-03-14 |
0.0521 USD |
21,229,548.9163 TRX |
0.0530 USD |
0.0510 USD |
0.0538 USD |
0.0521 USD |
| 2021-03-13 |
0.0518 USD |
25,184,939.9699 TRX |
0.0500 USD |
0.0488 USD |
0.0542 USD |
0.0529 USD |
| 2021-03-12 |
0.0501 USD |
21,663,341.4052 TRX |
0.0516 USD |
0.0486 USD |
0.0517 USD |
0.0498 USD |
| 2021-03-11 |
0.0510 USD |
26,012,352.3725 TRX |
0.0516 USD |
0.0497 USD |
0.0518 USD |
0.0517 USD |
| 2021-03-10 |
0.0524 USD |
25,241,814.0418 TRX |
0.0532 USD |
0.0505 USD |
0.0534 USD |
0.0516 USD |
| 2021-03-09 |
0.0528 USD |
20,811,516.6427 TRX |
0.0532 USD |
0.0520 USD |
0.0536 USD |
0.0531 USD |
| 2021-03-08 |
0.0518 USD |
112,541,888.4527 TRX |
0.0519 USD |
0.0440 USD |
0.0533 USD |
0.0523 USD |
| 2021-03-07 |
0.0509 USD |
13,466,156.5101 TRX |
0.0503 USD |
0.0500 USD |
0.0516 USD |
0.0514 USD |
| 2021-03-06 |
0.0499 USD |
15,504,000.5400 TRX |
0.0506 USD |
0.0486 USD |
0.0508 USD |
0.0502 USD |
| 2021-03-05 |
0.0497 USD |
43,873,095.8220 TRX |
0.0514 USD |
0.0485 USD |
0.0514 USD |
0.0500 USD |
| 2021-03-04 |
0.0513 USD |
70,696,658.4204 TRX |
0.0489 USD |
0.0486 USD |
0.0535 USD |
0.0501 USD |
| 2021-03-03 |
0.0484 USD |
32,131,449.0799 TRX |
0.0469 USD |
0.0465 USD |
0.0497 USD |
0.0494 USD |
| 2021-03-02 |
0.0472 USD |
38,478,098.0526 TRX |
0.0479 USD |
0.0455 USD |
0.0489 USD |
0.0468 USD |
| 2021-03-01 |
0.0468 USD |
19,688,627.1896 TRX |
0.0458 USD |
0.0451 USD |
0.0482 USD |
0.0465 USD |
| 2021-02-28 |
0.0444 USD |
34,849,407.5699 TRX |
0.0463 USD |
0.0432 USD |
0.0469 USD |
0.0454 USD |
| 2021-02-27 |
0.0472 USD |
33,078,159.1422 TRX |
0.0452 USD |
0.0452 USD |
0.0484 USD |
0.0467 USD |