Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-28 |
0.0267 USD |
5,867,570.3409 TRX |
0.0266 USD |
0.0261 USD |
0.0271 USD |
0.0261 USD |
| 2020-09-27 |
0.0266 USD |
10,959,050.2022 TRX |
0.0273 USD |
0.0261 USD |
0.0276 USD |
0.0266 USD |
| 2020-09-26 |
0.0279 USD |
9,536,171.0019 TRX |
0.0271 USD |
0.0270 USD |
0.0289 USD |
0.0273 USD |
| 2020-09-25 |
0.0267 USD |
11,384,853.6404 TRX |
0.0263 USD |
0.0255 USD |
0.0274 USD |
0.0271 USD |
| 2020-09-24 |
0.0253 USD |
11,509,198.3399 TRX |
0.0249 USD |
0.0245 USD |
0.0264 USD |
0.0263 USD |
| 2020-09-23 |
0.0254 USD |
9,193,599.5473 TRX |
0.0249 USD |
0.0247 USD |
0.0261 USD |
0.0249 USD |
| 2020-09-22 |
0.0250 USD |
11,015,323.1171 TRX |
0.0249 USD |
0.0246 USD |
0.0254 USD |
0.0249 USD |
| 2020-09-21 |
0.0261 USD |
16,233,307.5585 TRX |
0.0269 USD |
0.0246 USD |
0.0275 USD |
0.0249 USD |
| 2020-09-20 |
0.0271 USD |
18,769,669.2517 TRX |
0.0277 USD |
0.0265 USD |
0.0277 USD |
0.0269 USD |
| 2020-09-19 |
0.0284 USD |
9,812,354.2954 TRX |
0.0291 USD |
0.0276 USD |
0.0292 USD |
0.0277 USD |
| 2020-09-18 |
0.0289 USD |
23,554,268.4463 TRX |
0.0280 USD |
0.0279 USD |
0.0297 USD |
0.0291 USD |
| 2020-09-17 |
0.0274 USD |
22,113,250.5480 TRX |
0.0264 USD |
0.0264 USD |
0.0284 USD |
0.0280 USD |
| 2020-09-16 |
0.0270 USD |
34,895,766.3730 TRX |
0.0280 USD |
0.0261 USD |
0.0300 USD |
0.0264 USD |
| 2020-09-15 |
0.0291 USD |
24,293,432.1553 TRX |
0.0305 USD |
0.0276 USD |
0.0305 USD |
0.0280 USD |
| 2020-09-14 |
0.0307 USD |
16,083,014.2823 TRX |
0.0303 USD |
0.0301 USD |
0.0331 USD |
0.0305 USD |
| 2020-09-13 |
0.0311 USD |
13,339,827.2580 TRX |
0.0328 USD |
0.0296 USD |
0.0328 USD |
0.0306 USD |
| 2020-09-12 |
0.0326 USD |
16,939,093.9952 TRX |
0.0335 USD |
0.0321 USD |
0.0336 USD |
0.0328 USD |
| 2020-09-11 |
0.0331 USD |
10,509,176.6165 TRX |
0.0330 USD |
0.0316 USD |
0.0345 USD |
0.0336 USD |
| 2020-09-10 |
0.0337 USD |
17,895,982.0705 TRX |
0.0341 USD |
0.0326 USD |
0.0353 USD |
0.0330 USD |
| 2020-09-09 |
0.0346 USD |
17,381,050.1309 TRX |
0.0351 USD |
0.0337 USD |
0.0359 USD |
0.0341 USD |
| 2020-09-08 |
0.0336 USD |
38,710,966.8993 TRX |
0.0324 USD |
0.0316 USD |
0.0355 USD |
0.0351 USD |
| 2020-09-07 |
0.0309 USD |
51,404,697.2353 TRX |
0.0315 USD |
0.0284 USD |
0.0325 USD |
0.0324 USD |
| 2020-09-06 |
0.0312 USD |
51,947,113.5158 TRX |
0.0299 USD |
0.0280 USD |
0.0326 USD |
0.0315 USD |
| 2020-09-05 |
0.0322 USD |
46,785,004.6269 TRX |
0.0356 USD |
0.0275 USD |
0.0367 USD |
0.0299 USD |
| 2020-09-04 |
0.0380 USD |
87,827,562.5562 TRX |
0.0401 USD |
0.0310 USD |
0.0453 USD |
0.0356 USD |
| 2020-09-03 |
0.0416 USD |
128,867,560.8647 TRX |
0.0345 USD |
0.0341 USD |
0.0499 USD |
0.0402 USD |
| 2020-09-02 |
0.0348 USD |
69,269,282.9020 TRX |
0.0348 USD |
0.0316 USD |
0.0387 USD |
0.0345 USD |
| 2020-09-01 |
0.0324 USD |
55,748,645.1148 TRX |
0.0293 USD |
0.0282 USD |
0.0360 USD |
0.0348 USD |
| 2020-08-31 |
0.0285 USD |
25,052,331.0786 TRX |
0.0269 USD |
0.0258 USD |
0.0298 USD |
0.0293 USD |
| 2020-08-30 |
0.0270 USD |
12,245,450.3091 TRX |
0.0250 USD |
0.0250 USD |
0.0282 USD |
0.0269 USD |
| 2020-08-29 |
0.0244 USD |
7,864,387.7318 TRX |
0.0239 USD |
0.0238 USD |
0.0252 USD |
0.0250 USD |
| 2020-08-28 |
0.0236 USD |
13,688,869.9295 TRX |
0.0230 USD |
0.0227 USD |
0.0243 USD |
0.0239 USD |
| 2020-08-27 |
0.0233 USD |
11,855,794.2108 TRX |
0.0237 USD |
0.0221 USD |
0.0244 USD |
0.0230 USD |
| 2020-08-26 |
0.0233 USD |
6,515,022.4195 TRX |
0.0230 USD |
0.0229 USD |
0.0239 USD |
0.0237 USD |
| 2020-08-25 |
0.0236 USD |
11,782,052.1190 TRX |
0.0251 USD |
0.0222 USD |
0.0254 USD |
0.0230 USD |
| 2020-08-24 |
0.0248 USD |
10,368,895.3654 TRX |
0.0244 USD |
0.0239 USD |
0.0256 USD |
0.0251 USD |
| 2020-08-23 |
0.0244 USD |
7,218,894.0050 TRX |
0.0251 USD |
0.0237 USD |
0.0252 USD |
0.0244 USD |
| 2020-08-22 |
0.0245 USD |
20,712,451.7820 TRX |
0.0242 USD |
0.0233 USD |
0.0254 USD |
0.0251 USD |
| 2020-08-21 |
0.0264 USD |
51,999,514.4510 TRX |
0.0276 USD |
0.0240 USD |
0.0277 USD |
0.0242 USD |
| 2020-08-20 |
0.0274 USD |
38,094,823.0817 TRX |
0.0263 USD |
0.0263 USD |
0.0279 USD |
0.0276 USD |
| 2020-08-19 |
0.0264 USD |
105,450,515.4739 TRX |
0.0288 USD |
0.0218 USD |
0.0289 USD |
0.0263 USD |
| 2020-08-18 |
0.0301 USD |
27,551,286.8143 TRX |
0.0304 USD |
0.0240 USD |
0.0326 USD |
0.0288 USD |
| 2020-08-17 |
0.0291 USD |
65,178,050.5442 TRX |
0.0282 USD |
0.0268 USD |
0.0314 USD |
0.0304 USD |
| 2020-08-16 |
0.0271 USD |
20,479,187.0361 TRX |
0.0252 USD |
0.0241 USD |
0.0290 USD |
0.0283 USD |
| 2020-08-15 |
0.0247 USD |
12,091,120.5118 TRX |
0.0248 USD |
0.0237 USD |
0.0257 USD |
0.0252 USD |
| 2020-08-14 |
0.0242 USD |
22,568,880.6616 TRX |
0.0223 USD |
0.0223 USD |
0.0258 USD |
0.0248 USD |
| 2020-08-13 |
0.0222 USD |
22,323,662.1924 TRX |
0.0202 USD |
0.0196 USD |
0.0230 USD |
0.0223 USD |
| 2020-08-12 |
0.0200 USD |
5,666,552.9424 TRX |
0.0201 USD |
0.0191 USD |
0.0204 USD |
0.0202 USD |
| 2020-08-11 |
0.0205 USD |
11,733,424.0957 TRX |
0.0215 USD |
0.0194 USD |
0.0215 USD |
0.0201 USD |
| 2020-08-10 |
0.0214 USD |
10,946,643.5693 TRX |
0.0204 USD |
0.0204 USD |
0.0218 USD |
0.0215 USD |