Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0678 USDT |
78,428,349.1804 TRX |
0.0682 USDT |
0.0640 USDT |
0.0691 USDT |
0.0645 USDT |
| 2022-01-07 |
0.0684 USDT |
116,294,118.6472 TRX |
0.0711 USDT |
0.0660 USDT |
0.0712 USDT |
0.0685 USDT |
| 2022-01-06 |
0.0703 USDT |
129,277,790.9699 TRX |
0.0711 USDT |
0.0693 USDT |
0.0715 USDT |
0.0711 USDT |
| 2022-01-05 |
0.0761 USDT |
100,472,691.1822 TRX |
0.0760 USDT |
0.0720 USDT |
0.0774 USDT |
0.0724 USDT |
| 2022-01-04 |
0.0769 USDT |
94,220,656.4856 TRX |
0.0770 USDT |
0.0757 USDT |
0.0781 USDT |
0.0765 USDT |
| 2022-01-03 |
0.0774 USDT |
87,544,115.9693 TRX |
0.0776 USDT |
0.0762 USDT |
0.0782 USDT |
0.0769 USDT |
| 2022-01-02 |
0.0769 USDT |
70,452,682.6363 TRX |
0.0766 USDT |
0.0760 USDT |
0.0783 USDT |
0.0778 USDT |
| 2022-01-01 |
0.0761 USDT |
89,581,443.7823 TRX |
0.0754 USDT |
0.0752 USDT |
0.0768 USDT |
0.0764 USDT |
| 2021-12-31 |
0.0771 USDT |
117,309,828.7253 TRX |
0.0778 USDT |
0.0735 USDT |
0.0792 USDT |
0.0752 USDT |
| 2021-12-30 |
0.0774 USDT |
117,477,206.7980 TRX |
0.0765 USDT |
0.0753 USDT |
0.0786 USDT |
0.0779 USDT |
| 2021-12-29 |
0.0783 USDT |
124,623,482.0781 TRX |
0.0771 USDT |
0.0761 USDT |
0.0800 USDT |
0.0776 USDT |
| 2021-12-28 |
0.0789 USDT |
139,160,019.8875 TRX |
0.0811 USDT |
0.0768 USDT |
0.0811 USDT |
0.0777 USDT |
| 2021-12-27 |
0.0817 USDT |
118,023,177.7002 TRX |
0.0815 USDT |
0.0809 USDT |
0.0827 USDT |
0.0824 USDT |
| 2021-12-26 |
0.0807 USDT |
82,114,262.7252 TRX |
0.0815 USDT |
0.0797 USDT |
0.0819 USDT |
0.0813 USDT |
| 2021-12-25 |
0.0811 USDT |
78,804,643.3461 TRX |
0.0809 USDT |
0.0802 USDT |
0.0820 USDT |
0.0817 USDT |
| 2021-12-24 |
0.0823 USDT |
108,553,340.5066 TRX |
0.0827 USDT |
0.0807 USDT |
0.0832 USDT |
0.0811 USDT |
| 2021-12-23 |
0.0797 USDT |
105,202,454.1281 TRX |
0.0791 USDT |
0.0779 USDT |
0.0827 USDT |
0.0822 USDT |
| 2021-12-22 |
0.0796 USDT |
92,029,603.9938 TRX |
0.0788 USDT |
0.0783 USDT |
0.0803 USDT |
0.0801 USDT |
| 2021-12-21 |
0.0782 USDT |
99,899,544.9781 TRX |
0.0776 USDT |
0.0769 USDT |
0.0790 USDT |
0.0784 USDT |
| 2021-12-20 |
0.0775 USDT |
106,280,141.8440 TRX |
0.0794 USDT |
0.0749 USDT |
0.0801 USDT |
0.0780 USDT |
| 2021-12-19 |
0.0807 USDT |
74,661,496.8719 TRX |
0.0804 USDT |
0.0793 USDT |
0.0818 USDT |
0.0796 USDT |
| 2021-12-18 |
0.0808 USDT |
90,433,393.6976 TRX |
0.0795 USDT |
0.0786 USDT |
0.0823 USDT |
0.0806 USDT |
| 2021-12-17 |
0.0823 USDT |
127,240,354.0941 TRX |
0.0854 USDT |
0.0784 USDT |
0.0860 USDT |
0.0799 USDT |
| 2021-12-16 |
0.0871 USDT |
99,972,018.1964 TRX |
0.0875 USDT |
0.0852 USDT |
0.0881 USDT |
0.0853 USDT |
| 2021-12-15 |
0.0862 USDT |
112,249,734.4739 TRX |
0.0870 USDT |
0.0828 USDT |
0.0879 USDT |
0.0877 USDT |
| 2021-12-14 |
0.0856 USDT |
110,377,897.9788 TRX |
0.0850 USDT |
0.0837 USDT |
0.0877 USDT |
0.0872 USDT |
| 2021-12-13 |
0.0885 USDT |
96,734,626.9306 TRX |
0.0910 USDT |
0.0839 USDT |
0.0915 USDT |
0.0852 USDT |
| 2021-12-12 |
0.0912 USDT |
105,171,400.1777 TRX |
0.0916 USDT |
0.0898 USDT |
0.0923 USDT |
0.0915 USDT |
| 2021-12-11 |
0.0899 USDT |
113,006,706.5013 TRX |
0.0877 USDT |
0.0865 USDT |
0.0918 USDT |
0.0908 USDT |
| 2021-12-10 |
0.0904 USDT |
125,964,480.7494 TRX |
0.0886 USDT |
0.0886 USDT |
0.0932 USDT |
0.0894 USDT |
| 2021-12-09 |
0.0909 USDT |
130,873,232.8206 TRX |
0.0924 USDT |
0.0885 USDT |
0.0934 USDT |
0.0894 USDT |
| 2021-12-08 |
0.0920 USDT |
134,060,527.6381 TRX |
0.0899 USDT |
0.0896 USDT |
0.0938 USDT |
0.0923 USDT |
| 2021-12-07 |
0.0897 USDT |
144,801,078.5240 TRX |
0.0873 USDT |
0.0866 USDT |
0.0926 USDT |
0.0903 USDT |
| 2021-12-06 |
0.0832 USDT |
160,289,627.5162 TRX |
0.0843 USDT |
0.0789 USDT |
0.0874 USDT |
0.0867 USDT |
| 2021-12-05 |
0.0851 USDT |
109,363,136.9490 TRX |
0.0869 USDT |
0.0821 USDT |
0.0878 USDT |
0.0839 USDT |
| 2021-12-04 |
0.0844 USDT |
193,227,535.2962 TRX |
0.0939 USDT |
0.0626 USDT |
0.0940 USDT |
0.0859 USDT |
| 2021-12-03 |
0.0987 USDT |
134,398,574.9682 TRX |
0.0975 USDT |
0.0931 USDT |
0.1019 USDT |
0.0960 USDT |
| 2021-12-02 |
0.0967 USDT |
107,158,629.2620 TRX |
0.0968 USDT |
0.0949 USDT |
0.0982 USDT |
0.0976 USDT |
| 2021-12-01 |
0.0982 USDT |
96,187,820.3909 TRX |
0.0965 USDT |
0.0961 USDT |
0.1006 USDT |
0.0989 USDT |
| 2021-11-30 |
0.0971 USDT |
140,776,787.8882 TRX |
0.0965 USDT |
0.0949 USDT |
0.0999 USDT |
0.0969 USDT |
| 2021-11-29 |
0.0955 USDT |
107,750,227.9929 TRX |
0.0952 USDT |
0.0942 USDT |
0.0971 USDT |
0.0963 USDT |
| 2021-11-28 |
0.0912 USDT |
105,068,070.2769 TRX |
0.0933 USDT |
0.0894 USDT |
0.0937 USDT |
0.0920 USDT |
| 2021-11-27 |
0.0941 USDT |
91,799,306.0647 TRX |
0.0922 USDT |
0.0918 USDT |
0.0953 USDT |
0.0940 USDT |
| 2021-11-26 |
0.0946 USDT |
173,001,984.2598 TRX |
0.1002 USDT |
0.0902 USDT |
0.1012 USDT |
0.0921 USDT |
| 2021-11-25 |
0.0994 USDT |
122,763,594.1025 TRX |
0.0978 USDT |
0.0972 USDT |
0.1011 USDT |
0.1001 USDT |
| 2021-11-24 |
0.0993 USDT |
147,883,241.8671 TRX |
0.1028 USDT |
0.0962 USDT |
0.1037 USDT |
0.0972 USDT |
| 2021-11-23 |
0.1025 USDT |
124,352,856.7651 TRX |
0.1018 USDT |
0.1010 USDT |
0.1034 USDT |
0.1032 USDT |
| 2021-11-22 |
0.1034 USDT |
116,207,365.3996 TRX |
0.1065 USDT |
0.1015 USDT |
0.1070 USDT |
0.1026 USDT |
| 2021-11-21 |
0.1069 USDT |
132,444,588.0301 TRX |
0.1052 USDT |
0.1044 USDT |
0.1096 USDT |
0.1089 USDT |
| 2021-11-20 |
0.1042 USDT |
104,243,522.3605 TRX |
0.1039 USDT |
0.1013 USDT |
0.1057 USDT |
0.1025 USDT |