Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.2540 USDT |
12,362,269.2600 TRX |
0.2525 USDT |
0.2502 USDT |
0.2588 USDT |
0.2585 USDT |
| 2024-12-23 |
0.2463 USDT |
23,156,075.3300 TRX |
0.2443 USDT |
0.2413 USDT |
0.2503 USDT |
0.2498 USDT |
| 2024-12-22 |
0.2463 USDT |
31,259,252.1297 TRX |
0.2449 USDT |
0.2416 USDT |
0.2507 USDT |
0.2454 USDT |
| 2024-12-21 |
0.2489 USDT |
28,982,226.3200 TRX |
0.2486 USDT |
0.2426 USDT |
0.2561 USDT |
0.2441 USDT |
| 2024-12-20 |
0.2403 USDT |
88,542,491.8800 TRX |
0.2512 USDT |
0.2241 USDT |
0.2546 USDT |
0.2480 USDT |
| 2024-12-19 |
0.2576 USDT |
49,884,630.4900 TRX |
0.2579 USDT |
0.2448 USDT |
0.2664 USDT |
0.2451 USDT |
| 2024-12-18 |
0.2694 USDT |
62,811,659.7900 TRX |
0.2796 USDT |
0.2557 USDT |
0.2815 USDT |
0.2613 USDT |
| 2024-12-17 |
0.2898 USDT |
62,071,459.4200 TRX |
0.2967 USDT |
0.2776 USDT |
0.2978 USDT |
0.2789 USDT |
| 2024-12-16 |
0.2862 USDT |
41,856,916.4100 TRX |
0.2858 USDT |
0.2764 USDT |
0.2997 USDT |
0.2957 USDT |
| 2024-12-15 |
0.2817 USDT |
17,341,636.2600 TRX |
0.2822 USDT |
0.2754 USDT |
0.2869 USDT |
0.2853 USDT |
| 2024-12-14 |
0.2880 USDT |
33,634,921.4400 TRX |
0.2908 USDT |
0.2777 USDT |
0.2976 USDT |
0.2814 USDT |
| 2024-12-13 |
0.2895 USDT |
39,080,706.5626 TRX |
0.2969 USDT |
0.2841 USDT |
0.3022 USDT |
0.2908 USDT |
| 2024-12-12 |
0.2985 USDT |
62,254,040.7796 TRX |
0.2822 USDT |
0.2802 USDT |
0.3097 USDT |
0.3005 USDT |
| 2024-12-11 |
0.2757 USDT |
43,814,079.8188 TRX |
0.2694 USDT |
0.2613 USDT |
0.2875 USDT |
0.2819 USDT |
| 2024-12-10 |
0.2639 USDT |
53,023,030.8916 TRX |
0.2628 USDT |
0.2439 USDT |
0.2799 USDT |
0.2544 USDT |
| 2024-12-09 |
0.2999 USDT |
50,027,177.5599 TRX |
0.3183 USDT |
0.2901 USDT |
0.3209 USDT |
0.2945 USDT |
| 2024-12-08 |
0.3151 USDT |
26,738,469.8049 TRX |
0.3188 USDT |
0.3079 USDT |
0.3233 USDT |
0.3170 USDT |
| 2024-12-07 |
0.3243 USDT |
30,144,373.7272 TRX |
0.3254 USDT |
0.3177 USDT |
0.3358 USDT |
0.3196 USDT |
| 2024-12-06 |
0.3199 USDT |
47,480,377.7856 TRX |
0.3223 USDT |
0.3086 USDT |
0.3293 USDT |
0.3203 USDT |
| 2024-12-05 |
0.3308 USDT |
117,926,142.2939 TRX |
0.3306 USDT |
0.3131 USDT |
0.3460 USDT |
0.3257 USDT |
| 2024-12-04 |
0.3821 USDT |
227,516,541.7686 TRX |
0.4332 USDT |
0.3219 USDT |
0.4498 USDT |
0.3332 USDT |
| 2024-12-03 |
0.2873 USDT |
208,300,125.6513 TRX |
0.2210 USDT |
0.2209 USDT |
0.4488 USDT |
0.4213 USDT |
| 2024-12-02 |
0.2099 USDT |
49,300,036.3700 TRX |
0.2072 USDT |
0.2034 USDT |
0.2186 USDT |
0.2185 USDT |
| 2024-12-01 |
0.2069 USDT |
24,342,877.9838 TRX |
0.2049 USDT |
0.2022 USDT |
0.2097 USDT |
0.2073 USDT |
| 2024-11-30 |
0.2049 USDT |
18,046,550.1300 TRX |
0.2045 USDT |
0.2026 USDT |
0.2068 USDT |
0.2062 USDT |
| 2024-11-29 |
0.2038 USDT |
13,304,341.8800 TRX |
0.2033 USDT |
0.2008 USDT |
0.2072 USDT |
0.2044 USDT |
| 2024-11-28 |
0.2008 USDT |
17,421,195.1100 TRX |
0.2011 USDT |
0.1975 USDT |
0.2035 USDT |
0.2028 USDT |
| 2024-11-27 |
0.1986 USDT |
18,459,920.5100 TRX |
0.1943 USDT |
0.1934 USDT |
0.2023 USDT |
0.2010 USDT |
| 2024-11-26 |
0.1927 USDT |
39,888,426.4100 TRX |
0.1961 USDT |
0.1862 USDT |
0.2010 USDT |
0.1941 USDT |
| 2024-11-25 |
0.2029 USDT |
36,231,270.1700 TRX |
0.2086 USDT |
0.1940 USDT |
0.2123 USDT |
0.1966 USDT |
| 2024-11-24 |
0.2078 USDT |
28,301,951.7300 TRX |
0.2121 USDT |
0.2009 USDT |
0.2172 USDT |
0.2051 USDT |
| 2024-11-23 |
0.2143 USDT |
41,148,371.5900 TRX |
0.2048 USDT |
0.2048 USDT |
0.2247 USDT |
0.2108 USDT |
| 2024-11-22 |
0.1998 USDT |
25,857,894.8050 TRX |
0.1986 USDT |
0.1968 USDT |
0.2046 USDT |
0.2042 USDT |
| 2024-11-21 |
0.1979 USDT |
21,094,697.1400 TRX |
0.1947 USDT |
0.1930 USDT |
0.2015 USDT |
0.1991 USDT |
| 2024-11-20 |
0.1969 USDT |
22,986,861.3090 TRX |
0.1994 USDT |
0.1932 USDT |
0.1998 USDT |
0.1958 USDT |
| 2024-11-19 |
0.2032 USDT |
28,803,637.1500 TRX |
0.2022 USDT |
0.2000 USDT |
0.2067 USDT |
0.2001 USDT |
| 2024-11-18 |
0.2031 USDT |
34,216,187.7500 TRX |
0.1995 USDT |
0.1994 USDT |
0.2069 USDT |
0.2016 USDT |
| 2024-11-17 |
0.1965 USDT |
22,626,732.9400 TRX |
0.2002 USDT |
0.1923 USDT |
0.2014 USDT |
0.1982 USDT |
| 2024-11-16 |
0.1974 USDT |
39,329,315.1100 TRX |
0.1912 USDT |
0.1885 USDT |
0.2047 USDT |
0.2029 USDT |
| 2024-11-15 |
0.1842 USDT |
43,391,621.6500 TRX |
0.1764 USDT |
0.1759 USDT |
0.1900 USDT |
0.1879 USDT |
| 2024-11-14 |
0.1802 USDT |
33,129,553.9000 TRX |
0.1770 USDT |
0.1767 USDT |
0.1849 USDT |
0.1781 USDT |
| 2024-11-13 |
0.1800 USDT |
57,238,004.7878 TRX |
0.1873 USDT |
0.1735 USDT |
0.1922 USDT |
0.1760 USDT |
| 2024-11-12 |
0.1743 USDT |
66,424,740.5710 TRX |
0.1678 USDT |
0.1643 USDT |
0.1864 USDT |
0.1851 USDT |
| 2024-11-11 |
0.1655 USDT |
24,623,833.4379 TRX |
0.1640 USDT |
0.1636 USDT |
0.1676 USDT |
0.1670 USDT |
| 2024-11-10 |
0.1637 USDT |
11,240,225.1200 TRX |
0.1620 USDT |
0.1613 USDT |
0.1659 USDT |
0.1652 USDT |
| 2024-11-09 |
0.1605 USDT |
12,995,961.4500 TRX |
0.1611 USDT |
0.1597 USDT |
0.1619 USDT |
0.1619 USDT |
| 2024-11-08 |
0.1610 USDT |
11,117,140.8630 TRX |
0.1602 USDT |
0.1599 USDT |
0.1619 USDT |
0.1610 USDT |
| 2024-11-07 |
0.1609 USDT |
20,169,687.9100 TRX |
0.1625 USDT |
0.1596 USDT |
0.1631 USDT |
0.1602 USDT |
| 2024-11-06 |
0.1626 USDT |
20,926,668.8567 TRX |
0.1602 USDT |
0.1599 USDT |
0.1641 USDT |
0.1628 USDT |
| 2024-11-05 |
0.1618 USDT |
14,446,730.0400 TRX |
0.1630 USDT |
0.1607 USDT |
0.1633 USDT |
0.1609 USDT |