TRXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.120389 | 0.001064 | 0.89% | 0.119474 | 0.120677 | 0.119038 | 1,623,038.00 |
Mar 27 2024 | 0.119325 | -0.001472 | -1.22% | 0.120723 | 0.121441 | 0.118898 | 1,663,281.00 |
Mar 26 2024 | 0.120797 | 0.000308 | 0.26% | 0.120483 | 0.12245 | 0.120433 | 1,657,372.00 |
Mar 25 2024 | 0.120489 | 0.000385 | 0.32% | 0.120172 | 0.121124 | 0.117306 | 1,446,626.00 |
Mar 24 2024 | 0.120104 | 0.001339 | 1.13% | 0.118587 | 0.120544 | 0.116455 | 1,065,813.00 |
Mar 23 2024 | 0.118765 | 0.001749 | 1.49% | 0.117254 | 0.119688 | 0.116258 | 710,017.00 |
Mar 22 2024 | 0.117016 | -0.004065 | -3.36% | 0.121163 | 0.121545 | 0.115109 | 840,221.00 |
Mar 21 2024 | 0.121081 | 0.0002 | 0.17% | 0.120995 | 0.122064 | 0.120401 | 1,383,370.00 |
Mar 20 2024 | 0.120881 | 0.008178 | 7.26% | 0.112092 | 0.121138 | 0.110294 | 2,925,258.00 |
Mar 19 2024 | 0.112703 | -0.011403 | -9.19% | 0.124082 | 0.124349 | 0.110383 | 3,861,992.00 |
Mar 18 2024 | 0.124106 | -0.001945 | -1.54% | 0.126064 | 0.126669 | 0.122893 | 951,446.00 |
Mar 17 2024 | 0.126051 | 0.000982 | 0.79% | 0.125148 | 0.126491 | 0.124149 | 922,530.00 |
Mar 16 2024 | 0.125069 | -0.001352 | -1.07% | 0.12642 | 0.127361 | 0.12474 | 1,790,329.00 |
Mar 15 2024 | 0.126421 | -0.002634 | -2.04% | 0.129071 | 0.12935 | 0.124979 | 3,929,089.00 |
Mar 14 2024 | 0.129055 | -0.002931 | -2.22% | 0.131976 | 0.131988 | 0.127618 | 2,725,960.00 |
Mar 13 2024 | 0.131986 | 0.000643 | 0.49% | 0.131401 | 0.132435 | 0.131214 | 2,017,050.00 |
Mar 12 2024 | 0.131343 | -0.002388 | -1.79% | 0.133791 | 0.134087 | 0.130578 | 2,765,844.00 |
Mar 11 2024 | 0.133731 | 0.00000200 | 0.00% | 0.133901 | 0.13428 | 0.131911 | 3,793,775.00 |
Mar 10 2024 | 0.133729 | -0.002407 | -1.77% | 0.136046 | 0.136306 | 0.133569 | 2,466,554.00 |
Mar 09 2024 | 0.136136 | -0.000757 | -0.55% | 0.136878 | 0.137333 | 0.135813 | 1,137,278.00 |
Mar 08 2024 | 0.136893 | -0.000479 | -0.35% | 0.137421 | 0.137814 | 0.136116 | 2,660,048.00 |
Mar 07 2024 | 0.137372 | -0.000353 | -0.26% | 0.13776 | 0.138079 | 0.136661 | 2,116,912.00 |
Mar 06 2024 | 0.137725 | 0.00161 | 1.18% | 0.136069 | 0.138281 | 0.135516 | 1,759,485.00 |
Mar 05 2024 | 0.136115 | -0.004145 | -2.96% | 0.140485 | 0.141243 | 0.130658 | 9,205,723.00 |
Mar 04 2024 | 0.14026 | -0.000332 | -0.24% | 0.140593 | 0.141239 | 0.138 | 4,276,429.00 |
Mar 03 2024 | 0.140592 | -0.000686 | -0.49% | 0.141272 | 0.14136 | 0.139337 | 1,397,358.00 |
Mar 02 2024 | 0.141278 | -0.000246 | -0.17% | 0.141525 | 0.141755 | 0.140306 | 1,381,515.00 |
Mar 01 2024 | 0.141524 | 0.000889 | 0.63% | 0.140537 | 0.141525 | 0.14015 | 2,791,408.00 |
Feb 29 2024 | 0.140635 | -0.001617 | -1.14% | 0.142217 | 0.143679 | 0.140296 | 2,746,517.00 |
Feb 28 2024 | 0.142252 | -0.000655 | -0.46% | 0.14293 | 0.144256 | 0.139015 | 4,237,395.00 |
Feb 27 2024 | 0.142907 | 0.002963 | 2.12% | 0.139987 | 0.144371 | 0.139863 | 5,126,191.00 |
Feb 26 2024 | 0.139944 | 0.002367 | 1.72% | 0.137583 | 0.140 | 0.137381 | 1,980,177.00 |
Feb 25 2024 | 0.137577 | 0.00001 | 0.01% | 0.137533 | 0.138021 | 0.137195 | 852,655.00 |
Feb 24 2024 | 0.137567 | -0.000672 | -0.49% | 0.138197 | 0.138316 | 0.136966 | 1,013,065.00 |
Feb 23 2024 | 0.138239 | -0.000733 | -0.53% | 0.138936 | 0.139295 | 0.137521 | 1,858,428.00 |
Feb 22 2024 | 0.138972 | -0.00071 | -0.51% | 0.139773 | 0.140178 | 0.138601 | 1,904,593.00 |
Feb 21 2024 | 0.139682 | 0.000518 | 0.37% | 0.139309 | 0.140432 | 0.138481 | 3,145,148.00 |
Feb 20 2024 | 0.139164 | 0.002754 | 2.02% | 0.136432 | 0.140036 | 0.136001 | 2,034,291.00 |
Feb 19 2024 | 0.13641 | 0.00118 | 0.87% | 0.135199 | 0.136814 | 0.135111 | 1,803,189.00 |
Feb 18 2024 | 0.13523 | -0.00086 | -0.63% | 0.135901 | 0.136131 | 0.134706 | 1,369,298.00 |
Feb 17 2024 | 0.13609 | 0.003139 | 2.36% | 0.132868 | 0.139456 | 0.13274 | 3,368,641.00 |
Feb 16 2024 | 0.132951 | 0.001649 | 1.26% | 0.131138 | 0.132951 | 0.130942 | 5,021,106.00 |
Feb 15 2024 | 0.131302 | 0.001654 | 1.28% | 0.129685 | 0.131869 | 0.129613 | 3,351,535.00 |
Feb 14 2024 | 0.129648 | 0.002684 | 2.11% | 0.126926 | 0.130 | 0.126557 | 2,372,006.00 |
Feb 13 2024 | 0.126964 | 0.00197 | 1.58% | 0.124994 | 0.127053 | 0.124658 | 1,318,687.00 |
Feb 12 2024 | 0.124994 | 0.000749 | 0.60% | 0.124234 | 0.125814 | 0.123575 | 4,259,530.00 |
Feb 11 2024 | 0.124245 | -0.000164 | -0.13% | 0.124456 | 0.124925 | 0.124059 | 1,273,350.00 |
Feb 10 2024 | 0.124409 | 0.000681 | 0.55% | 0.123766 | 0.124602 | 0.123093 | 1,597,033.00 |
Feb 09 2024 | 0.123728 | 0.001757 | 1.44% | 0.121942 | 0.123889 | 0.121875 | 3,415,940.00 |
Feb 08 2024 | 0.121971 | -0.001329 | -1.08% | 0.123383 | 0.126736 | 0.121137 | 3,336,575.00 |
Feb 07 2024 | 0.1233 | 0.002395 | 1.98% | 0.120884 | 0.126237 | 0.120884 | 5,513,039.00 |
Feb 06 2024 | 0.120905 | 0.002077 | 1.75% | 0.118905 | 0.127362 | 0.117789 | 10,290,181.00 |
Feb 05 2024 | 0.118828 | 0.000634 | 0.54% | 0.118386 | 0.119773 | 0.117637 | 3,967,843.00 |
Feb 04 2024 | 0.118194 | 0.000945 | 0.81% | 0.117162 | 0.118953 | 0.11695 | 2,156,010.00 |
Feb 03 2024 | 0.117249 | 0.001064 | 0.92% | 0.116223 | 0.1175 | 0.116022 | 1,852,155.00 |
Feb 02 2024 | 0.116185 | 0.000857 | 0.74% | 0.115568 | 0.117861 | 0.115568 | 5,073,253.00 |
Feb 01 2024 | 0.115328 | 0.003102 | 2.76% | 0.112208 | 0.115802 | 0.111732 | 1,452,987.00 |
Jan 31 2024 | 0.112226 | 0.000113 | 0.10% | 0.112053 | 0.113557 | 0.111422 | 885,058.00 |
Jan 30 2024 | 0.112113 | -0.001032 | -0.91% | 0.113141 | 0.113141 | 0.111751 | 1,168,566.00 |
Jan 29 2024 | 0.113145 | 0.000865 | 0.77% | 0.112214 | 0.114285 | 0.112089 | 2,031,317.00 |
Jan 28 2024 | 0.11228 | -0.000053 | -0.05% | 0.112489 | 0.113453 | 0.111635 | 524,869.00 |
Jan 27 2024 | 0.112333 | -0.00206 | -1.80% | 0.11449 | 0.116546 | 0.112216 | 4,121,560.00 |
Jan 26 2024 | 0.114393 | 0.002214 | 1.97% | 0.112063 | 0.115138 | 0.112063 | 1,205,272.00 |
Jan 25 2024 | 0.112179 | 0.003459 | 3.18% | 0.108792 | 0.112414 | 0.108659 | 2,561,340.00 |
Jan 24 2024 | 0.10872 | 0.001683 | 1.57% | 0.107127 | 0.108788 | 0.106821 | 1,647,144.00 |
Jan 23 2024 | 0.107037 | -0.002019 | -1.85% | 0.109171 | 0.109756 | 0.105992 | 1,795,465.00 |
Jan 22 2024 | 0.109056 | 0.000173 | 0.16% | 0.110081 | 0.110081 | 0.108 | 1,346,765.00 |
Jan 21 2024 | 0.108883 | -0.000936 | -0.85% | 0.109845 | 0.111503 | 0.108883 | 2,422,141.00 |
Jan 20 2024 | 0.109819 | -0.000514 | -0.47% | 0.110361 | 0.110657 | 0.105 | 1,559,969.00 |
Jan 19 2024 | 0.110333 | 0.002275 | 2.11% | 0.10797 | 0.110333 | 0.106945 | 4,410,149.00 |
Jan 18 2024 | 0.108058 | -0.000231 | -0.21% | 0.10829 | 0.109739 | 0.106765 | 2,088,024.00 |
Jan 17 2024 | 0.108289 | 0.000188 | 0.17% | 0.1081 | 0.109227 | 0.107407 | 3,087,685.00 |
Jan 16 2024 | 0.108101 | -0.000601 | -0.55% | 0.108596 | 0.11043 | 0.107497 | 1,604,634.00 |
Jan 15 2024 | 0.108702 | -0.002799 | -2.51% | 0.11121 | 0.11427 | 0.107832 | 3,716,563.00 |
Jan 14 2024 | 0.111501 | -0.002662 | -2.33% | 0.114206 | 0.117613 | 0.111071 | 2,912,341.00 |
Jan 13 2024 | 0.114163 | 0.007343 | 6.87% | 0.106939 | 0.116234 | 0.106271 | 4,925,678.00 |
Jan 12 2024 | 0.10682 | 0.000601 | 0.57% | 0.10619 | 0.108018 | 0.105739 | 4,123,579.00 |
Jan 11 2024 | 0.106219 | 0.000919 | 0.87% | 0.105327 | 0.10764 | 0.10478 | 3,386,447.00 |
Jan 10 2024 | 0.1053 | 0.002566 | 2.50% | 0.102786 | 0.105868 | 0.102786 | 6,672,303.00 |
Jan 09 2024 | 0.102734 | -0.001507 | -1.45% | 0.104292 | 0.104584 | 0.101673 | 1,560,888.00 |
Jan 08 2024 | 0.104241 | 0.001641 | 1.60% | 0.102804 | 0.104339 | 0.10127 | 4,031,934.00 |
Jan 07 2024 | 0.1026 | -0.001157 | -1.12% | 0.103816 | 0.104164 | 0.1026 | 2,043,854.00 |
Jan 06 2024 | 0.103757 | -0.000594 | -0.57% | 0.104351 | 0.104459 | 0.101831 | 1,934,803.00 |
Jan 05 2024 | 0.104351 | -0.002725 | -2.54% | 0.107034 | 0.107229 | 0.103364 | 5,267,720.00 |
Jan 04 2024 | 0.107076 | 0.000459 | 0.43% | 0.106757 | 0.108692 | 0.10647 | 1,613,045.00 |
Jan 03 2024 | 0.106617 | -0.001916 | -1.77% | 0.108259 | 0.109999 | 0.102897 | 7,185,464.00 |
Jan 02 2024 | 0.108533 | 0.000863 | 0.80% | 0.108285 | 0.110597 | 0.107577 | 2,995,011.00 |
Jan 01 2024 | 0.10767 | -0.000067 | -0.06% | 0.107632 | 0.108325 | 0.10611 | 1,055,551.00 |
Dec 31 2023 | 0.107737 | 0.001784 | 1.68% | 0.105953 | 0.110019 | 0.105691 | 1,670,292.00 |
Dec 30 2023 | 0.105953 | 0.000449 | 0.43% | 0.105775 | 0.107159 | 0.105202 | 842,406.00 |