Identifier on Kraken: TRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.1410 USD |
9,942,138.8196 TRX |
0.1405 USD |
0.1400 USD |
0.1415 USD |
0.1415 USD |
| 2024-02-29 |
0.1421 USD |
6,674,765.8897 TRX |
0.1423 USD |
0.1403 USD |
0.1437 USD |
0.1403 USD |
| 2024-02-28 |
0.1426 USD |
10,342,191.8713 TRX |
0.1429 USD |
0.1390 USD |
0.1443 USD |
0.1422 USD |
| 2024-02-27 |
0.1413 USD |
18,777,268.9735 TRX |
0.1400 USD |
0.1399 USD |
0.1444 USD |
0.1430 USD |
| 2024-02-26 |
0.1388 USD |
4,752,521.5201 TRX |
0.1376 USD |
0.1373 USD |
0.1400 USD |
0.1398 USD |
| 2024-02-25 |
0.1376 USD |
2,073,592.8596 TRX |
0.1376 USD |
0.1372 USD |
0.1380 USD |
0.1375 USD |
| 2024-02-24 |
0.1376 USD |
3,573,865.1104 TRX |
0.1380 USD |
0.1370 USD |
0.1383 USD |
0.1374 USD |
| 2024-02-23 |
0.1385 USD |
4,121,761.8527 TRX |
0.1389 USD |
0.1375 USD |
0.1393 USD |
0.1383 USD |
| 2024-02-22 |
0.1395 USD |
6,271,713.4281 TRX |
0.1397 USD |
0.1386 USD |
0.1402 USD |
0.1389 USD |
| 2024-02-21 |
0.1394 USD |
9,146,371.7614 TRX |
0.1393 USD |
0.1384 USD |
0.1405 USD |
0.1395 USD |
| 2024-02-20 |
0.1379 USD |
9,053,944.3018 TRX |
0.1364 USD |
0.1360 USD |
0.1400 USD |
0.1400 USD |
| 2024-02-19 |
0.1360 USD |
4,142,264.9556 TRX |
0.1352 USD |
0.1351 USD |
0.1368 USD |
0.1366 USD |
| 2024-02-18 |
0.1351 USD |
3,909,113.5994 TRX |
0.1360 USD |
0.1347 USD |
0.1361 USD |
0.1351 USD |
| 2024-02-17 |
0.1359 USD |
9,559,047.9826 TRX |
0.1330 USD |
0.1327 USD |
0.1395 USD |
0.1362 USD |
| 2024-02-16 |
0.1319 USD |
8,183,967.4450 TRX |
0.1312 USD |
0.1309 USD |
0.1326 USD |
0.1319 USD |
| 2024-02-15 |
0.1308 USD |
8,907,614.4422 TRX |
0.1297 USD |
0.1295 USD |
0.1319 USD |
0.1311 USD |
| 2024-02-14 |
0.1284 USD |
7,209,966.5282 TRX |
0.1270 USD |
0.1265 USD |
0.1300 USD |
0.1296 USD |
| 2024-02-13 |
0.1256 USD |
5,930,795.5357 TRX |
0.1250 USD |
0.1247 USD |
0.1269 USD |
0.1269 USD |
| 2024-02-12 |
0.1248 USD |
4,231,745.8148 TRX |
0.1242 USD |
0.1236 USD |
0.1258 USD |
0.1252 USD |
| 2024-02-11 |
0.1246 USD |
1,348,116.8402 TRX |
0.1245 USD |
0.1241 USD |
0.1249 USD |
0.1243 USD |
| 2024-02-10 |
0.1237 USD |
2,526,537.0798 TRX |
0.1238 USD |
0.1231 USD |
0.1246 USD |
0.1245 USD |
| 2024-02-09 |
0.1230 USD |
6,454,612.7446 TRX |
0.1220 USD |
0.1219 USD |
0.1239 USD |
0.1237 USD |
| 2024-02-08 |
0.1229 USD |
5,720,593.4249 TRX |
0.1237 USD |
0.1211 USD |
0.1267 USD |
0.1219 USD |
| 2024-02-07 |
0.1247 USD |
7,557,646.2509 TRX |
0.1209 USD |
0.1209 USD |
0.1262 USD |
0.1234 USD |
| 2024-02-06 |
0.1213 USD |
15,055,287.2330 TRX |
0.1188 USD |
0.1178 USD |
0.1274 USD |
0.1215 USD |
| 2024-02-05 |
0.1187 USD |
7,269,804.7288 TRX |
0.1184 USD |
0.1176 USD |
0.1198 USD |
0.1186 USD |
| 2024-02-04 |
0.1183 USD |
3,041,380.3107 TRX |
0.1172 USD |
0.1170 USD |
0.1190 USD |
0.1183 USD |
| 2024-02-03 |
0.1169 USD |
2,624,266.0693 TRX |
0.1161 USD |
0.1160 USD |
0.1175 USD |
0.1174 USD |
| 2024-02-02 |
0.1169 USD |
10,499,209.0588 TRX |
0.1157 USD |
0.1157 USD |
0.1179 USD |
0.1163 USD |
| 2024-02-01 |
0.1146 USD |
4,858,801.3311 TRX |
0.1122 USD |
0.1117 USD |
0.1160 USD |
0.1156 USD |
| 2024-01-31 |
0.1125 USD |
3,054,186.4758 TRX |
0.1121 USD |
0.1114 USD |
0.1136 USD |
0.1123 USD |
| 2024-01-30 |
0.1122 USD |
3,966,291.5212 TRX |
0.1131 USD |
0.1116 USD |
0.1131 USD |
0.1123 USD |
| 2024-01-29 |
0.1132 USD |
5,641,706.3694 TRX |
0.1122 USD |
0.1121 USD |
0.1143 USD |
0.1132 USD |
| 2024-01-28 |
0.1123 USD |
2,062,879.5289 TRX |
0.1124 USD |
0.1116 USD |
0.1135 USD |
0.1120 USD |
| 2024-01-27 |
0.1144 USD |
10,154,544.1051 TRX |
0.1146 USD |
0.1122 USD |
0.1165 USD |
0.1123 USD |
| 2024-01-26 |
0.1146 USD |
4,749,640.8331 TRX |
0.1121 USD |
0.1121 USD |
0.1151 USD |
0.1146 USD |
| 2024-01-25 |
0.1114 USD |
10,875,818.2996 TRX |
0.1088 USD |
0.1087 USD |
0.1124 USD |
0.1122 USD |
| 2024-01-24 |
0.1081 USD |
3,141,170.6369 TRX |
0.1072 USD |
0.1068 USD |
0.1088 USD |
0.1086 USD |
| 2024-01-23 |
0.1073 USD |
5,846,982.5429 TRX |
0.1092 USD |
0.1060 USD |
0.1098 USD |
0.1064 USD |
| 2024-01-22 |
0.1088 USD |
6,297,162.6507 TRX |
0.1089 USD |
0.1074 USD |
0.1097 USD |
0.1092 USD |
| 2024-01-21 |
0.1102 USD |
5,272,250.9760 TRX |
0.1100 USD |
0.1091 USD |
0.1115 USD |
0.1092 USD |
| 2024-01-20 |
0.1104 USD |
3,152,594.1510 TRX |
0.1104 USD |
0.1095 USD |
0.1107 USD |
0.1100 USD |
| 2024-01-19 |
0.1092 USD |
7,495,659.1236 TRX |
0.1080 USD |
0.1069 USD |
0.1102 USD |
0.1099 USD |
| 2024-01-18 |
0.1083 USD |
5,981,939.6157 TRX |
0.1083 USD |
0.1068 USD |
0.1097 USD |
0.1075 USD |
| 2024-01-17 |
0.1084 USD |
5,160,911.0291 TRX |
0.1081 USD |
0.1074 USD |
0.1092 USD |
0.1082 USD |
| 2024-01-16 |
0.1086 USD |
4,364,671.4060 TRX |
0.1086 USD |
0.1075 USD |
0.1104 USD |
0.1081 USD |
| 2024-01-15 |
0.1117 USD |
8,034,871.3083 TRX |
0.1112 USD |
0.1078 USD |
0.1143 USD |
0.1082 USD |
| 2024-01-14 |
0.1150 USD |
12,390,628.1098 TRX |
0.1143 USD |
0.1115 USD |
0.1176 USD |
0.1125 USD |
| 2024-01-13 |
0.1126 USD |
15,348,463.1579 TRX |
0.1070 USD |
0.1063 USD |
0.1162 USD |
0.1142 USD |
| 2024-01-12 |
0.1070 USD |
8,120,008.6422 TRX |
0.1062 USD |
0.1058 USD |
0.1080 USD |
0.1059 USD |