Identifier on Kucoin: TRX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.1324 USDT |
73,921,030.2458 TRX |
0.1276 USDT |
0.1274 USDT |
0.1365 USDT |
0.1316 USDT |
| 2021-05-02 |
0.1281 USDT |
59,229,102.1594 TRX |
0.1311 USDT |
0.1249 USDT |
0.1323 USDT |
0.1276 USDT |
| 2021-05-01 |
0.1307 USDT |
50,999,565.0507 TRX |
0.1323 USDT |
0.1274 USDT |
0.1335 USDT |
0.1311 USDT |
| 2021-04-30 |
0.1268 USDT |
86,080,975.8153 TRX |
0.1212 USDT |
0.1188 USDT |
0.1330 USDT |
0.1322 USDT |
| 2021-04-29 |
0.1215 USDT |
49,928,997.3621 TRX |
0.1227 USDT |
0.1176 USDT |
0.1252 USDT |
0.1212 USDT |
| 2021-04-28 |
0.1224 USDT |
69,973,611.3353 TRX |
0.1260 USDT |
0.1161 USDT |
0.1297 USDT |
0.1226 USDT |
| 2021-04-27 |
0.1233 USDT |
98,236,307.3708 TRX |
0.1172 USDT |
0.1155 USDT |
0.1288 USDT |
0.1260 USDT |
| 2021-04-26 |
0.1123 USDT |
91,084,316.7962 TRX |
0.1018 USDT |
0.1001 USDT |
0.1174 USDT |
0.1174 USDT |
| 2021-04-25 |
0.1037 USDT |
104,710,323.8413 TRX |
0.1027 USDT |
0.0946 USDT |
0.1100 USDT |
0.1018 USDT |
| 2021-04-24 |
0.1074 USDT |
109,410,559.2821 TRX |
0.1091 USDT |
0.1013 USDT |
0.1143 USDT |
0.1027 USDT |
| 2021-04-23 |
0.0997 USDT |
182,858,803.6227 TRX |
0.1100 USDT |
0.0893 USDT |
0.1126 USDT |
0.1090 USDT |
| 2021-04-22 |
0.1224 USDT |
22,667,166.2454 TRX |
0.1228 USDT |
0.1192 USDT |
0.1258 USDT |
0.1234 USDT |
| 2021-04-21 |
0.1306 USDT |
72,318,999.3747 TRX |
0.1327 USDT |
0.1242 USDT |
0.1355 USDT |
0.1244 USDT |
| 2021-04-20 |
0.1259 USDT |
133,353,987.0503 TRX |
0.1299 USDT |
0.1170 USDT |
0.1348 USDT |
0.1317 USDT |
| 2021-04-19 |
0.1390 USDT |
134,067,896.1983 TRX |
0.1430 USDT |
0.1290 USDT |
0.1479 USDT |
0.1325 USDT |
| 2021-04-18 |
0.1380 USDT |
284,791,200.1157 TRX |
0.1553 USDT |
0.1157 USDT |
0.1569 USDT |
0.1420 USDT |
| 2021-04-17 |
0.1657 USDT |
272,969,244.2574 TRX |
0.1611 USDT |
0.1525 USDT |
0.1800 USDT |
0.1613 USDT |
| 2021-04-16 |
0.1561 USDT |
439,970,590.3755 TRX |
0.1643 USDT |
0.1313 USDT |
0.1800 USDT |
0.1593 USDT |
| 2021-04-15 |
0.1540 USDT |
314,635,443.2329 TRX |
0.1404 USDT |
0.1360 USDT |
0.1688 USDT |
0.1658 USDT |
| 2021-04-14 |
0.1429 USDT |
372,976,137.0742 TRX |
0.1462 USDT |
0.1241 USDT |
0.1563 USDT |
0.1414 USDT |
| 2021-04-13 |
0.1428 USDT |
353,348,491.4768 TRX |
0.1287 USDT |
0.1279 USDT |
0.1551 USDT |
0.1475 USDT |
| 2021-04-12 |
0.1312 USDT |
281,592,329.2893 TRX |
0.1222 USDT |
0.1216 USDT |
0.1390 USDT |
0.1291 USDT |
| 2021-04-11 |
0.1212 USDT |
105,601,236.7276 TRX |
0.1265 USDT |
0.1177 USDT |
0.1269 USDT |
0.1220 USDT |
| 2021-04-10 |
0.1205 USDT |
170,756,649.7346 TRX |
0.1158 USDT |
0.1117 USDT |
0.1276 USDT |
0.1254 USDT |
| 2021-04-09 |
0.1193 USDT |
94,299,132.4532 TRX |
0.1235 USDT |
0.1149 USDT |
0.1252 USDT |
0.1167 USDT |
| 2021-04-08 |
0.1198 USDT |
177,594,032.1191 TRX |
0.1104 USDT |
0.1099 USDT |
0.1261 USDT |
0.1234 USDT |
| 2021-04-07 |
0.1119 USDT |
244,348,130.2549 TRX |
0.1240 USDT |
0.1018 USDT |
0.1257 USDT |
0.1121 USDT |
| 2021-04-06 |
0.1253 USDT |
244,458,779.1258 TRX |
0.1365 USDT |
0.1100 USDT |
0.1388 USDT |
0.1180 USDT |
| 2021-04-05 |
0.1366 USDT |
309,328,181.0392 TRX |
0.1276 USDT |
0.1234 USDT |
0.1493 USDT |
0.1455 USDT |
| 2021-04-04 |
0.1149 USDT |
262,864,993.4458 TRX |
0.1013 USDT |
0.0993 USDT |
0.1275 USDT |
0.1265 USDT |
| 2021-04-03 |
0.1006 USDT |
259,623,829.2353 TRX |
0.0924 USDT |
0.0881 USDT |
0.1111 USDT |
0.1009 USDT |
| 2021-04-02 |
0.0874 USDT |
98,388,424.5592 TRX |
0.0855 USDT |
0.0842 USDT |
0.0912 USDT |
0.0880 USDT |
| 2021-04-01 |
0.0878 USDT |
199,745,294.2183 TRX |
0.0930 USDT |
0.0820 USDT |
0.0947 USDT |
0.0862 USDT |
| 2021-03-31 |
0.0809 USDT |
348,983,589.8861 TRX |
0.0660 USDT |
0.0655 USDT |
0.0977 USDT |
0.0911 USDT |
| 2021-03-30 |
0.0655 USDT |
53,655,744.2622 TRX |
0.0648 USDT |
0.0642 USDT |
0.0667 USDT |
0.0653 USDT |
| 2021-03-29 |
0.0647 USDT |
35,401,478.4869 TRX |
0.0636 USDT |
0.0632 USDT |
0.0658 USDT |
0.0646 USDT |
| 2021-03-28 |
0.0635 USDT |
43,200,345.8445 TRX |
0.0636 USDT |
0.0619 USDT |
0.0647 USDT |
0.0630 USDT |
| 2021-03-27 |
0.0649 USDT |
82,499,477.4569 TRX |
0.0646 USDT |
0.0627 USDT |
0.0676 USDT |
0.0642 USDT |
| 2021-03-26 |
0.0617 USDT |
109,291,302.7315 TRX |
0.0553 USDT |
0.0553 USDT |
0.0661 USDT |
0.0636 USDT |
| 2021-03-25 |
0.0547 USDT |
51,960,474.4804 TRX |
0.0557 USDT |
0.0530 USDT |
0.0563 USDT |
0.0553 USDT |
| 2021-03-24 |
0.0591 USDT |
81,348,144.1130 TRX |
0.0585 USDT |
0.0544 USDT |
0.0622 USDT |
0.0557 USDT |
| 2021-03-23 |
0.0595 USDT |
94,461,652.1793 TRX |
0.0593 USDT |
0.0575 USDT |
0.0615 USDT |
0.0585 USDT |
| 2021-03-22 |
0.0628 USDT |
122,867,569.3116 TRX |
0.0635 USDT |
0.0588 USDT |
0.0662 USDT |
0.0597 USDT |
| 2021-03-21 |
0.0615 USDT |
125,978,151.7497 TRX |
0.0609 USDT |
0.0587 USDT |
0.0645 USDT |
0.0635 USDT |
| 2021-03-20 |
0.0642 USDT |
211,057,198.0077 TRX |
0.0586 USDT |
0.0586 USDT |
0.0683 USDT |
0.0646 USDT |
| 2021-03-19 |
0.0561 USDT |
99,347,430.6486 TRX |
0.0533 USDT |
0.0522 USDT |
0.0595 USDT |
0.0586 USDT |
| 2021-03-18 |
0.0540 USDT |
46,808,298.6650 TRX |
0.0549 USDT |
0.0533 USDT |
0.0552 USDT |
0.0535 USDT |
| 2021-03-17 |
0.0538 USDT |
97,596,909.5348 TRX |
0.0524 USDT |
0.0520 USDT |
0.0558 USDT |
0.0549 USDT |
| 2021-03-16 |
0.0514 USDT |
59,571,357.7092 TRX |
0.0507 USDT |
0.0491 USDT |
0.0531 USDT |
0.0520 USDT |
| 2021-03-15 |
0.0502 USDT |
73,362,342.6688 TRX |
0.0510 USDT |
0.0482 USDT |
0.0522 USDT |
0.0507 USDT |