TRXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.10419 | -0.00071 | -0.68% | 0.10485 | 0.10527 | 0.10387 | 1,319,779.00 |
May 25 2024 | 0.1049 | -0.00159 | -1.49% | 0.10653 | 0.10703 | 0.10437 | 1,743,914.00 |
May 24 2024 | 0.10649 | -0.00002 | -0.02% | 0.10661 | 0.10708 | 0.10473 | 1,310,227.00 |
May 23 2024 | 0.10651 | -0.00428 | -3.86% | 0.1106 | 0.11062 | 0.10531 | 1,951,136.00 |
May 22 2024 | 0.11079 | -0.0023 | -2.03% | 0.11316 | 0.11387 | 0.11071 | 2,373,197.00 |
May 21 2024 | 0.11309 | 0.0004 | 0.35% | 0.11268 | 0.11413 | 0.11142 | 2,335,432.00 |
May 20 2024 | 0.11269 | 0.00127 | 1.14% | 0.1114 | 0.11281 | 0.11124 | 2,073,622.00 |
May 19 2024 | 0.11142 | -0.00175 | -1.55% | 0.11318 | 0.11334 | 0.11097 | 990,009.00 |
May 18 2024 | 0.11317 | -0.00116 | -1.01% | 0.11431 | 0.11489 | 0.11315 | 826,682.00 |
May 17 2024 | 0.11433 | -0.0007 | -0.61% | 0.11498 | 0.1152 | 0.11411 | 1,262,136.00 |
May 16 2024 | 0.11503 | -0.00088 | -0.76% | 0.11597 | 0.11622 | 0.11408 | 1,353,621.00 |
May 15 2024 | 0.11591 | -0.00017 | -0.15% | 0.11625 | 0.11647 | 0.11552 | 900,175.00 |
May 14 2024 | 0.11608 | -0.00041 | -0.35% | 0.11647 | 0.11666 | 0.11536 | 1,587,553.00 |
May 13 2024 | 0.11649 | -0.00184 | -1.55% | 0.11846 | 0.11848 | 0.11646 | 1,440,953.00 |
May 12 2024 | 0.11833 | 0.0008 | 0.68% | 0.11794 | 0.11836 | 0.11735 | 953,624.00 |
May 11 2024 | 0.11753 | -0.00093 | -0.79% | 0.1185 | 0.11873 | 0.11706 | 1,329,891.00 |
May 10 2024 | 0.11846 | 0.0014 | 1.20% | 0.11704 | 0.11855 | 0.11539 | 2,252,130.00 |
May 09 2024 | 0.11706 | 0.0028 | 2.45% | 0.11466 | 0.11793 | 0.11461 | 2,723,402.00 |
May 08 2024 | 0.11426 | 0.00199 | 1.77% | 0.11236 | 0.116 | 0.11201 | 2,465,706.00 |
May 07 2024 | 0.11227 | 0.00198 | 1.80% | 0.11016 | 0.11316 | 0.10983 | 1,694,053.00 |
May 06 2024 | 0.11029 | -0.00224 | -1.99% | 0.1126 | 0.11368 | 0.10992 | 2,054,273.00 |
May 05 2024 | 0.11253 | -0.00122 | -1.07% | 0.11367 | 0.11377 | 0.1122 | 1,275,810.00 |
May 04 2024 | 0.11375 | -0.00042 | -0.37% | 0.11402 | 0.11498 | 0.11362 | 1,926,315.00 |
May 03 2024 | 0.11417 | 0.00005 | 0.04% | 0.11426 | 0.11521 | 0.11338 | 1,557,513.00 |
May 02 2024 | 0.11412 | 0.00143 | 1.27% | 0.11279 | 0.11594 | 0.11222 | 3,013,111.00 |
May 01 2024 | 0.11269 | 0.00061 | 0.54% | 0.1123 | 0.11368 | 0.10987 | 3,891,643.00 |
Apr 30 2024 | 0.11208 | 0.00089 | 0.80% | 0.111 | 0.11292 | 0.11022 | 1,947,766.00 |
Apr 29 2024 | 0.11119 | -0.00232 | -2.04% | 0.11345 | 0.11345 | 0.110 | 949,803.00 |
Apr 28 2024 | 0.11351 | 0.00133 | 1.19% | 0.11217 | 0.11467 | 0.11209 | 703,252.00 |
Apr 27 2024 | 0.11218 | -0.00017 | -0.15% | 0.11255 | 0.11304 | 0.11116 | 566,119.00 |
Apr 26 2024 | 0.11235 | 0.00293 | 2.68% | 0.10935 | 0.11283 | 0.10879 | 1,320,820.00 |
Apr 25 2024 | 0.10942 | 0.00347 | 3.28% | 0.10626 | 0.10956 | 0.10598 | 3,212,693.00 |
Apr 24 2024 | 0.10595 | 0.00002 | 0.02% | 0.10601 | 0.10846 | 0.10517 | 1,707,937.00 |
Apr 23 2024 | 0.10593 | 0.00038 | 0.36% | 0.10539 | 0.10632 | 0.10454 | 588,456.00 |
Apr 22 2024 | 0.10555 | 0.0009 | 0.86% | 0.10485 | 0.10565 | 0.10369 | 924,455.00 |
Apr 21 2024 | 0.10465 | 0.00005 | 0.05% | 0.10455 | 0.10495 | 0.10372 | 709,546.00 |
Apr 20 2024 | 0.1046 | 0.00129 | 1.25% | 0.10341 | 0.10471 | 0.10249 | 856,439.00 |
Apr 19 2024 | 0.10331 | 0.00046 | 0.45% | 0.10247 | 0.10397 | 0.09907 | 1,057,581.00 |
Apr 18 2024 | 0.10285 | -0.00015 | -0.15% | 0.10279 | 0.1032 | 0.10128 | 960,578.00 |
Apr 17 2024 | 0.103 | -0.00247 | -2.34% | 0.10546 | 0.10648 | 0.1027 | 1,797,796.00 |
Apr 16 2024 | 0.10547 | 0.00046 | 0.44% | 0.10503 | 0.1057 | 0.10273 | 3,063,310.00 |
Apr 15 2024 | 0.10501 | -0.00122 | -1.15% | 0.106 | 0.10931 | 0.10372 | 4,090,598.00 |
Apr 14 2024 | 0.10623 | 0.00124 | 1.18% | 0.10501 | 0.1073 | 0.10302 | 3,417,743.00 |
Apr 13 2024 | 0.10499 | -0.00352 | -3.24% | 0.10825 | 0.10897 | 0.10274 | 6,586,014.00 |
Apr 12 2024 | 0.10851 | -0.00369 | -3.29% | 0.1126 | 0.1143 | 0.10694 | 4,302,422.00 |
Apr 11 2024 | 0.1122 | 0.0018 | 1.63% | 0.11027 | 0.11226 | 0.11012 | 2,084,528.00 |
Apr 10 2024 | 0.1104 | -0.00128 | -1.15% | 0.1116 | 0.1145 | 0.10882 | 2,634,838.00 |
Apr 09 2024 | 0.11168 | -0.00115 | -1.02% | 0.11272 | 0.11303 | 0.11104 | 2,104,982.00 |
Apr 08 2024 | 0.11283 | 0.00154 | 1.38% | 0.11149 | 0.11416 | 0.11139 | 1,767,783.00 |
Apr 07 2024 | 0.11129 | 0.00075 | 0.68% | 0.11058 | 0.11185 | 0.11058 | 1,040,367.00 |
Apr 06 2024 | 0.11054 | 0.00156 | 1.43% | 0.10889 | 0.11217 | 0.10869 | 1,424,271.00 |
Apr 05 2024 | 0.10898 | -0.00112 | -1.02% | 0.11012 | 0.11036 | 0.10828 | 2,227,063.00 |
Apr 04 2024 | 0.1101 | 0.00184 | 1.70% | 0.10832 | 0.11033 | 0.10794 | 2,188,451.00 |
Apr 03 2024 | 0.10826 | -0.00031 | -0.29% | 0.10863 | 0.11023 | 0.10777 | 2,793,102.00 |
Apr 02 2024 | 0.10857 | -0.00378 | -3.36% | 0.11239 | 0.11239 | 0.10779 | 3,327,354.00 |
Apr 01 2024 | 0.11235 | -0.00169 | -1.48% | 0.11405 | 0.11435 | 0.11174 | 2,491,402.00 |
Mar 31 2024 | 0.11404 | 0.00025 | 0.22% | 0.11367 | 0.11443 | 0.11313 | 1,807,953.00 |
Mar 30 2024 | 0.11379 | 0.0024 | 2.15% | 0.11142 | 0.11412 | 0.11142 | 2,240,396.00 |
Mar 29 2024 | 0.11139 | -0.00025 | -0.22% | 0.11163 | 0.11279 | 0.11094 | 2,381,305.00 |
Mar 28 2024 | 0.11164 | 0.00107 | 0.97% | 0.11052 | 0.11179 | 0.11004 | 1,433,869.00 |
Mar 27 2024 | 0.11057 | -0.00104 | -0.93% | 0.11166 | 0.11232 | 0.11005 | 1,740,797.00 |
Mar 26 2024 | 0.11161 | 0.00069 | 0.62% | 0.11089 | 0.11292 | 0.11089 | 1,894,624.00 |
Mar 25 2024 | 0.11092 | -0.00033 | -0.30% | 0.11116 | 0.1117 | 0.10839 | 2,426,427.00 |
Mar 24 2024 | 0.11125 | 0.00167 | 1.52% | 0.10956 | 0.11173 | 0.108 | 1,659,339.00 |
Mar 23 2024 | 0.10958 | 0.00108 | 1.00% | 0.10859 | 0.11093 | 0.10752 | 2,111,720.00 |
Mar 22 2024 | 0.1085 | -0.00316 | -2.83% | 0.11165 | 0.11226 | 0.10651 | 2,050,870.00 |
Mar 21 2024 | 0.11166 | 0.00092 | 0.83% | 0.11048 | 0.11228 | 0.11032 | 2,449,277.00 |
Mar 20 2024 | 0.11074 | 0.00724 | 7.00% | 0.10419 | 0.11114 | 0.10215 | 2,900,008.00 |
Mar 19 2024 | 0.1035 | -0.01075 | -9.41% | 0.11433 | 0.11448 | 0.10185 | 5,599,815.00 |
Mar 18 2024 | 0.11425 | -0.00191 | -1.64% | 0.11604 | 0.11641 | 0.11324 | 3,188,065.00 |
Mar 17 2024 | 0.11616 | 0.00089 | 0.77% | 0.11533 | 0.11643 | 0.11431 | 1,493,634.00 |
Mar 16 2024 | 0.11527 | -0.00098 | -0.84% | 0.11623 | 0.11718 | 0.1149 | 1,356,940.00 |
Mar 15 2024 | 0.11625 | -0.00436 | -3.61% | 0.11872 | 0.120 | 0.11519 | 1,199,728.00 |
Mar 14 2024 | 0.12061 | 0.00 | 0.00% | 0.12061 | 0.12061 | 0.12061 | 0.00 |
Mar 13 2024 | 0.12061 | 0.00025 | 0.21% | 0.12033 | 0.12104 | 0.11966 | 1,195,922.00 |
Mar 12 2024 | 0.12036 | -0.0009 | -0.74% | 0.12114 | 0.1215 | 0.11942 | 1,774,004.00 |
Mar 11 2024 | 0.12126 | -0.00116 | -0.95% | 0.12263 | 0.12284 | 0.11963 | 2,095,864.00 |
Mar 10 2024 | 0.12242 | -0.00201 | -1.62% | 0.12445 | 0.12466 | 0.12207 | 1,080,790.00 |
Mar 09 2024 | 0.12443 | -0.00084 | -0.67% | 0.12523 | 0.12568 | 0.12418 | 1,063,173.00 |
Mar 08 2024 | 0.12527 | -0.00016 | -0.13% | 0.12555 | 0.12623 | 0.12459 | 1,348,909.00 |
Mar 07 2024 | 0.12543 | -0.0011 | -0.87% | 0.12636 | 0.12681 | 0.12525 | 1,203,004.00 |
Mar 06 2024 | 0.12653 | 0.00099 | 0.79% | 0.12562 | 0.12742 | 0.12499 | 1,482,048.00 |
Mar 05 2024 | 0.12554 | -0.00356 | -2.76% | 0.12914 | 0.1295 | 0.12209 | 2,289,630.00 |
Mar 04 2024 | 0.1291 | -0.00069 | -0.53% | 0.12978 | 0.13046 | 0.12857 | 1,339,578.00 |
Mar 03 2024 | 0.12979 | -0.00055 | -0.42% | 0.13026 | 0.13039 | 0.129 | 929,466.00 |
Mar 02 2024 | 0.13034 | -0.0003 | -0.23% | 0.13075 | 0.13159 | 0.12934 | 1,172,569.00 |
Mar 01 2024 | 0.13064 | 0.00139 | 1.08% | 0.12948 | 0.13084 | 0.12936 | 1,337,645.00 |
Feb 29 2024 | 0.12925 | -0.00177 | -1.35% | 0.13112 | 0.13208 | 0.12909 | 1,584,251.00 |
Feb 28 2024 | 0.13102 | -0.00072 | -0.55% | 0.13183 | 0.13309 | 0.12959 | 1,828,914.00 |
Feb 27 2024 | 0.13174 | 0.00288 | 2.23% | 0.12889 | 0.13309 | 0.12874 | 1,497,769.00 |