Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
0.0468 USD |
61,358,153.4109 TRX |
0.0480 USD |
0.0448 USD |
0.0501 USD |
0.0452 USD |
| 2021-02-24 |
0.0475 USD |
48,610,461.8211 TRX |
0.0446 USD |
0.0433 USD |
0.0499 USD |
0.0480 USD |
| 2021-02-23 |
0.0454 USD |
186,718,600.3696 TRX |
0.0545 USD |
0.0400 USD |
0.0545 USD |
0.0450 USD |
| 2021-02-22 |
0.0543 USD |
92,093,632.1236 TRX |
0.0595 USD |
0.0470 USD |
0.0597 USD |
0.0546 USD |
| 2021-02-21 |
0.0597 USD |
38,957,260.5294 TRX |
0.0578 USD |
0.0566 USD |
0.0613 USD |
0.0594 USD |
| 2021-02-20 |
0.0602 USD |
125,571,012.9129 TRX |
0.0609 USD |
0.0550 USD |
0.0636 USD |
0.0578 USD |
| 2021-02-19 |
0.0602 USD |
137,323,149.7477 TRX |
0.0550 USD |
0.0540 USD |
0.0643 USD |
0.0606 USD |
| 2021-02-18 |
0.0542 USD |
51,674,117.1761 TRX |
0.0528 USD |
0.0522 USD |
0.0556 USD |
0.0548 USD |
| 2021-02-17 |
0.0523 USD |
62,504,118.0070 TRX |
0.0520 USD |
0.0489 USD |
0.0543 USD |
0.0526 USD |
| 2021-02-16 |
0.0519 USD |
61,546,364.9820 TRX |
0.0508 USD |
0.0493 USD |
0.0552 USD |
0.0520 USD |
| 2021-02-15 |
0.0512 USD |
197,009,652.1124 TRX |
0.0554 USD |
0.0453 USD |
0.0562 USD |
0.0508 USD |
| 2021-02-14 |
0.0563 USD |
60,778,651.4105 TRX |
0.0602 USD |
0.0522 USD |
0.0602 USD |
0.0552 USD |
| 2021-02-13 |
0.0573 USD |
118,025,684.4751 TRX |
0.0554 USD |
0.0515 USD |
0.0612 USD |
0.0601 USD |
| 2021-02-12 |
0.0552 USD |
153,469,096.1154 TRX |
0.0572 USD |
0.0517 USD |
0.0581 USD |
0.0553 USD |
| 2021-02-11 |
0.0507 USD |
126,610,178.5698 TRX |
0.0464 USD |
0.0446 USD |
0.0596 USD |
0.0568 USD |
| 2021-02-10 |
0.0457 USD |
191,235,172.4824 TRX |
0.0463 USD |
0.0415 USD |
0.0498 USD |
0.0464 USD |
| 2021-02-09 |
0.0461 USD |
37,644,961.4564 TRX |
0.0405 USD |
0.0371 USD |
0.0510 USD |
0.0462 USD |
| 2021-02-08 |
0.0389 USD |
43,270,070.6395 TRX |
0.0360 USD |
0.0353 USD |
0.0419 USD |
0.0405 USD |
| 2021-02-07 |
0.0355 USD |
49,735,713.3788 TRX |
0.0351 USD |
0.0341 USD |
0.0374 USD |
0.0360 USD |
| 2021-02-06 |
0.0350 USD |
36,219,679.2590 TRX |
0.0363 USD |
0.0333 USD |
0.0365 USD |
0.0352 USD |
| 2021-02-05 |
0.0351 USD |
83,862,323.4607 TRX |
0.0332 USD |
0.0330 USD |
0.0367 USD |
0.0363 USD |
| 2021-02-04 |
0.0336 USD |
55,459,577.0853 TRX |
0.0346 USD |
0.0322 USD |
0.0348 USD |
0.0332 USD |
| 2021-02-03 |
0.0342 USD |
36,097,441.1861 TRX |
0.0332 USD |
0.0332 USD |
0.0353 USD |
0.0346 USD |
| 2021-02-02 |
0.0332 USD |
43,135,553.1206 TRX |
0.0330 USD |
0.0323 USD |
0.0337 USD |
0.0332 USD |
| 2021-02-01 |
0.0331 USD |
68,574,991.3418 TRX |
0.0316 USD |
0.0312 USD |
0.0349 USD |
0.0330 USD |
| 2021-01-31 |
0.0323 USD |
54,236,553.1375 TRX |
0.0321 USD |
0.0310 USD |
0.0349 USD |
0.0317 USD |
| 2021-01-30 |
0.0319 USD |
95,057,167.4466 TRX |
0.0333 USD |
0.0306 USD |
0.0334 USD |
0.0322 USD |
| 2021-01-29 |
0.0355 USD |
137,205,753.9922 TRX |
0.0296 USD |
0.0293 USD |
0.0470 USD |
0.0333 USD |
| 2021-01-28 |
0.0295 USD |
18,578,802.3553 TRX |
0.0282 USD |
0.0280 USD |
0.0300 USD |
0.0297 USD |
| 2021-01-27 |
0.0284 USD |
25,451,416.7548 TRX |
0.0295 USD |
0.0275 USD |
0.0295 USD |
0.0284 USD |
| 2021-01-26 |
0.0292 USD |
19,033,232.9024 TRX |
0.0295 USD |
0.0285 USD |
0.0299 USD |
0.0295 USD |
| 2021-01-25 |
0.0304 USD |
64,844,349.4899 TRX |
0.0300 USD |
0.0295 USD |
0.0326 USD |
0.0296 USD |
| 2021-01-24 |
0.0298 USD |
30,922,181.2133 TRX |
0.0292 USD |
0.0286 USD |
0.0307 USD |
0.0300 USD |
| 2021-01-23 |
0.0290 USD |
20,746,450.8329 TRX |
0.0286 USD |
0.0282 USD |
0.0295 USD |
0.0293 USD |
| 2021-01-22 |
0.0276 USD |
30,223,028.0400 TRX |
0.0276 USD |
0.0264 USD |
0.0290 USD |
0.0286 USD |
| 2021-01-21 |
0.0289 USD |
60,166,715.7435 TRX |
0.0305 USD |
0.0240 USD |
0.0306 USD |
0.0276 USD |
| 2021-01-20 |
0.0302 USD |
33,008,256.0423 TRX |
0.0306 USD |
0.0289 USD |
0.0313 USD |
0.0305 USD |
| 2021-01-19 |
0.0315 USD |
18,902,038.0640 TRX |
0.0317 USD |
0.0306 USD |
0.0323 USD |
0.0308 USD |
| 2021-01-18 |
0.0307 USD |
30,770,723.9708 TRX |
0.0302 USD |
0.0295 USD |
0.0323 USD |
0.0316 USD |
| 2021-01-17 |
0.0301 USD |
27,144,102.8602 TRX |
0.0300 USD |
0.0292 USD |
0.0308 USD |
0.0302 USD |
| 2021-01-16 |
0.0305 USD |
51,786,574.8743 TRX |
0.0297 USD |
0.0295 USD |
0.0315 USD |
0.0302 USD |
| 2021-01-15 |
0.0301 USD |
52,298,902.5645 TRX |
0.0301 USD |
0.0283 USD |
0.0314 USD |
0.0297 USD |
| 2021-01-14 |
0.0302 USD |
25,146,464.0851 TRX |
0.0308 USD |
0.0291 USD |
0.0316 USD |
0.0300 USD |
| 2021-01-13 |
0.0289 USD |
33,233,643.4427 TRX |
0.0286 USD |
0.0277 USD |
0.0307 USD |
0.0307 USD |
| 2021-01-12 |
0.0291 USD |
31,914,961.7282 TRX |
0.0289 USD |
0.0279 USD |
0.0304 USD |
0.0287 USD |
| 2021-01-11 |
0.0289 USD |
43,496,370.1782 TRX |
0.0327 USD |
0.0268 USD |
0.0327 USD |
0.0289 USD |
| 2021-01-10 |
0.0338 USD |
50,362,780.6532 TRX |
0.0342 USD |
0.0310 USD |
0.0369 USD |
0.0329 USD |
| 2021-01-09 |
0.0323 USD |
69,078,410.4773 TRX |
0.0304 USD |
0.0291 USD |
0.0357 USD |
0.0340 USD |
| 2021-01-08 |
0.0300 USD |
50,321,722.4968 TRX |
0.0310 USD |
0.0286 USD |
0.0313 USD |
0.0299 USD |
| 2021-01-07 |
0.0318 USD |
66,892,828.2571 TRX |
0.0306 USD |
0.0301 USD |
0.0339 USD |
0.0310 USD |