Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.1376 USD |
663,479.4323 TRX |
0.1373 USD |
0.1368 USD |
0.1386 USD |
0.1385 USD |
| 2024-07-27 |
0.1374 USD |
1,297,531.7732 TRX |
0.1375 USD |
0.1367 USD |
0.1378 USD |
0.1372 USD |
| 2024-07-26 |
0.1367 USD |
3,985,369.3761 TRX |
0.1356 USD |
0.1355 USD |
0.1377 USD |
0.1375 USD |
| 2024-07-25 |
0.1353 USD |
2,494,893.0090 TRX |
0.1344 USD |
0.1335 USD |
0.1364 USD |
0.1355 USD |
| 2024-07-24 |
0.1342 USD |
4,482,196.2922 TRX |
0.1343 USD |
0.1335 USD |
0.1348 USD |
0.1347 USD |
| 2024-07-23 |
0.1326 USD |
2,758,246.8411 TRX |
0.1323 USD |
0.1312 USD |
0.1336 USD |
0.1335 USD |
| 2024-07-22 |
0.1353 USD |
6,552,469.9284 TRX |
0.1343 USD |
0.1323 USD |
0.1371 USD |
0.1336 USD |
| 2024-07-21 |
0.1345 USD |
1,395,495.1400 TRX |
0.1348 USD |
0.1338 USD |
0.1351 USD |
0.1344 USD |
| 2024-07-20 |
0.1345 USD |
1,091,232.6366 TRX |
0.1347 USD |
0.1338 USD |
0.1349 USD |
0.1345 USD |
| 2024-07-19 |
0.1348 USD |
3,641,917.1288 TRX |
0.1345 USD |
0.1341 USD |
0.1358 USD |
0.1346 USD |
| 2024-07-18 |
0.1339 USD |
3,474,499.3918 TRX |
0.1335 USD |
0.1334 USD |
0.1347 USD |
0.1344 USD |
| 2024-07-17 |
0.1343 USD |
4,343,619.6600 TRX |
0.1341 USD |
0.1338 USD |
0.1351 USD |
0.1338 USD |
| 2024-07-16 |
0.1343 USD |
6,648,660.7397 TRX |
0.1374 USD |
0.1329 USD |
0.1374 USD |
0.1339 USD |
| 2024-07-15 |
0.1381 USD |
4,933,920.0240 TRX |
0.1376 USD |
0.1368 USD |
0.1389 USD |
0.1371 USD |
| 2024-07-14 |
0.1385 USD |
3,492,975.4571 TRX |
0.1396 USD |
0.1373 USD |
0.1401 USD |
0.1380 USD |
| 2024-07-13 |
0.1401 USD |
4,492,669.2845 TRX |
0.1372 USD |
0.1372 USD |
0.1416 USD |
0.1408 USD |
| 2024-07-12 |
0.1360 USD |
3,789,285.3012 TRX |
0.1344 USD |
0.1339 USD |
0.1372 USD |
0.1372 USD |
| 2024-07-11 |
0.1334 USD |
7,757,081.0641 TRX |
0.1315 USD |
0.1212 USD |
0.1352 USD |
0.1350 USD |
| 2024-07-10 |
0.1308 USD |
4,750,297.8680 TRX |
0.1299 USD |
0.1291 USD |
0.1318 USD |
0.1315 USD |
| 2024-07-09 |
0.1287 USD |
1,666,013.1089 TRX |
0.1262 USD |
0.1262 USD |
0.1299 USD |
0.1299 USD |
| 2024-07-08 |
0.1247 USD |
2,223,520.6793 TRX |
0.1246 USD |
0.1228 USD |
0.1264 USD |
0.1260 USD |
| 2024-07-07 |
0.1286 USD |
1,950,631.4923 TRX |
0.1299 USD |
0.1254 USD |
0.1309 USD |
0.1254 USD |
| 2024-07-06 |
0.1289 USD |
2,080,152.2637 TRX |
0.1268 USD |
0.1264 USD |
0.1303 USD |
0.1297 USD |
| 2024-07-05 |
0.1234 USD |
8,158,072.4514 TRX |
0.1271 USD |
0.1209 USD |
0.1278 USD |
0.1270 USD |
| 2024-07-04 |
0.1267 USD |
3,208,576.6214 TRX |
0.1286 USD |
0.1255 USD |
0.1289 USD |
0.1278 USD |
| 2024-07-03 |
0.1289 USD |
4,246,487.6823 TRX |
0.1290 USD |
0.1282 USD |
0.1297 USD |
0.1288 USD |
| 2024-07-02 |
0.1283 USD |
3,275,026.7972 TRX |
0.1276 USD |
0.1276 USD |
0.1290 USD |
0.1290 USD |
| 2024-07-01 |
0.1273 USD |
5,904,100.2823 TRX |
0.1245 USD |
0.1108 USD |
0.1288 USD |
0.1282 USD |
| 2024-06-30 |
0.1252 USD |
1,059,333.4872 TRX |
0.1254 USD |
0.1249 USD |
0.1256 USD |
0.1251 USD |
| 2024-06-29 |
0.1248 USD |
2,914,766.7532 TRX |
0.1230 USD |
0.1228 USD |
0.1259 USD |
0.1257 USD |
| 2024-06-28 |
0.1234 USD |
10,159,044.0091 TRX |
0.1218 USD |
0.1216 USD |
0.1307 USD |
0.1234 USD |
| 2024-06-27 |
0.1227 USD |
2,968,141.0626 TRX |
0.1225 USD |
0.1219 USD |
0.1234 USD |
0.1219 USD |
| 2024-06-26 |
0.1236 USD |
7,404,876.5613 TRX |
0.1219 USD |
0.1218 USD |
0.1249 USD |
0.1226 USD |
| 2024-06-25 |
0.1210 USD |
1,942,821.0491 TRX |
0.1191 USD |
0.1191 USD |
0.1221 USD |
0.1221 USD |
| 2024-06-24 |
0.1189 USD |
2,954,535.7111 TRX |
0.1191 USD |
0.1178 USD |
0.1197 USD |
0.1191 USD |
| 2024-06-23 |
0.1197 USD |
1,017,651.0153 TRX |
0.1196 USD |
0.1191 USD |
0.1203 USD |
0.1194 USD |
| 2024-06-22 |
0.1188 USD |
1,783,162.0800 TRX |
0.1183 USD |
0.1176 USD |
0.1199 USD |
0.1198 USD |
| 2024-06-21 |
0.1177 USD |
2,872,509.1768 TRX |
0.1167 USD |
0.1164 USD |
0.1186 USD |
0.1184 USD |
| 2024-06-20 |
0.1166 USD |
1,817,753.8810 TRX |
0.1157 USD |
0.1157 USD |
0.1170 USD |
0.1167 USD |
| 2024-06-19 |
0.1163 USD |
2,434,601.0018 TRX |
0.1154 USD |
0.1152 USD |
0.1171 USD |
0.1159 USD |
| 2024-06-18 |
0.1147 USD |
3,123,051.5632 TRX |
0.1167 USD |
0.1129 USD |
0.1168 USD |
0.1154 USD |
| 2024-06-17 |
0.1171 USD |
4,046,561.5243 TRX |
0.1173 USD |
0.1162 USD |
0.1180 USD |
0.1169 USD |
| 2024-06-16 |
0.1154 USD |
838,221.8663 TRX |
0.1152 USD |
0.1150 USD |
0.1163 USD |
0.1163 USD |
| 2024-06-15 |
0.1153 USD |
1,652,289.5544 TRX |
0.1164 USD |
0.1148 USD |
0.1165 USD |
0.1152 USD |
| 2024-06-14 |
0.1161 USD |
3,008,975.3321 TRX |
0.1169 USD |
0.1153 USD |
0.1170 USD |
0.1164 USD |
| 2024-06-13 |
0.1166 USD |
2,179,771.9290 TRX |
0.1165 USD |
0.1159 USD |
0.1171 USD |
0.1168 USD |
| 2024-06-12 |
0.1169 USD |
2,425,001.5144 TRX |
0.1166 USD |
0.1158 USD |
0.1179 USD |
0.1165 USD |
| 2024-06-11 |
0.1173 USD |
4,770,714.2404 TRX |
0.1176 USD |
0.1161 USD |
0.1197 USD |
0.1166 USD |
| 2024-06-10 |
0.1169 USD |
2,527,998.8074 TRX |
0.1169 USD |
0.1160 USD |
0.1177 USD |
0.1176 USD |
| 2024-06-09 |
0.1162 USD |
1,661,763.7214 TRX |
0.1148 USD |
0.1137 USD |
0.1169 USD |
0.1169 USD |