TRXBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000174 | 0.00000168 | 1,496,879.00 |
Mar 26 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000171 | 0.00000174 | 0.00000169 | 1,678,093.00 |
Mar 25 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000182 | 0.00000182 | 0.00000170 | 1,801,548.00 |
Mar 24 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000180 | 0.00000187 | 0.00000178 | 1,516,362.00 |
Mar 23 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000183 | 0.00000185 | 0.00000179 | 1,177,653.00 |
Mar 22 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000185 | 0.00000187 | 0.00000182 | 1,832,994.00 |
Mar 21 2024 | 0.00000185 | 0.00000007 | 3.93% | 0.00000182 | 0.00000186 | 0.00000178 | 1,525,178.00 |
Mar 20 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000183 | 0.00000187 | 0.00000178 | 1,616,230.00 |
Mar 19 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000183 | 0.00000190 | 0.00000178 | 2,089,434.00 |
Mar 18 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000184 | 0.00000188 | 0.00000182 | 1,182,642.00 |
Mar 17 2024 | 0.00000185 | -0.00000006 | -3.14% | 0.00000186 | 0.00000192 | 0.00000183 | 1,064,013.00 |
Mar 16 2024 | 0.00000191 | 0.00000010 | 5.52% | 0.00000181 | 0.00000192 | 0.00000180 | 1,082,108.00 |
Mar 15 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000184 | 0.00000190 | 0.00000179 | 2,096,197.00 |
Mar 14 2024 | 0.00000180 | 0.00000000 | 0.00% | 0.00000180 | 0.00000186 | 0.00000177 | 1,814,136.00 |
Mar 13 2024 | 0.00000180 | -0.00000004 | -2.17% | 0.00000186 | 0.00000186 | 0.00000179 | 1,407,284.00 |
Mar 12 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000184 | 0.00000190 | 0.00000181 | 1,236,921.00 |
Mar 11 2024 | 0.00000185 | -0.00000009 | -4.64% | 0.00000193 | 0.00000198 | 0.00000182 | 2,451,597.00 |
Mar 10 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000199 | 0.00000199 | 0.00000192 | 1,510,879.00 |
Mar 09 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000198 | 0.00000201 | 0.00000197 | 1,420,926.00 |
Mar 08 2024 | 0.00000200 | -0.00000004 | -1.96% | 0.00000203 | 0.00000205 | 0.00000196 | 2,207,861.00 |
Mar 07 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000207 | 0.00000210 | 0.00000201 | 1,919,535.00 |
Mar 06 2024 | 0.00000208 | -0.00000003 | -1.42% | 0.00000215 | 0.00000216 | 0.00000204 | 3,007,341.00 |
Mar 05 2024 | 0.00000211 | 0.00000004 | 1.93% | 0.00000207 | 0.00000226 | 0.00000202 | 4,073,212.00 |
Mar 04 2024 | 0.00000207 | -0.00000016 | -7.17% | 0.00000223 | 0.00000224 | 0.00000204 | 2,995,447.00 |
Mar 03 2024 | 0.00000223 | -0.00000004 | -1.76% | 0.00000227 | 0.00000228 | 0.00000222 | 1,633,558.00 |
Mar 02 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000228 | 0.00000225 | 1,896,003.00 |
Mar 01 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000230 | 0.00000232 | 0.00000223 | 2,467,954.00 |
Feb 29 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000235 | 0.00000236 | 0.00000224 | 2,523,762.00 |
Feb 28 2024 | 0.00000228 | -0.00000022 | -8.80% | 0.00000249 | 0.00000253 | 0.00000225 | 2,764,863.00 |
Feb 27 2024 | 0.00000250 | -0.00000007 | -2.72% | 0.00000257 | 0.00000258 | 0.00000246 | 1,573,926.00 |
Feb 26 2024 | 0.00000257 | -0.00000008 | -3.02% | 0.00000266 | 0.00000270 | 0.00000255 | 1,257,551.00 |
Feb 25 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000268 | 0.00000268 | 0.00000264 | 897,780.00 |
Feb 24 2024 | 0.00000266 | -0.00000005 | -1.85% | 0.00000272 | 0.00000272 | 0.00000266 | 689,252.00 |
Feb 23 2024 | 0.00000271 | 0.00000001 | 0.37% | 0.00000270 | 0.00000273 | 0.00000268 | 773,038.00 |
Feb 22 2024 | 0.00000270 | 0.00000001 | 0.37% | 0.00000273 | 0.00000274 | 0.00000268 | 1,253,507.00 |
Feb 21 2024 | 0.00000269 | 0.00000003 | 1.13% | 0.00000269 | 0.00000274 | 0.00000266 | 1,355,360.00 |
Feb 20 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000261 | 0.00000271 | 0.00000261 | 1,144,133.00 |
Feb 19 2024 | 0.00000263 | 0.00000004 | 1.54% | 0.00000261 | 0.00000263 | 0.00000258 | 1,071,042.00 |
Feb 18 2024 | 0.00000259 | -0.00000004 | -1.52% | 0.00000266 | 0.00000267 | 0.00000258 | 892,626.00 |
Feb 17 2024 | 0.00000263 | 0.00000009 | 3.54% | 0.00000253 | 0.00000270 | 0.00000252 | 1,451,329.00 |
Feb 16 2024 | 0.00000254 | 0.00000001 | 0.40% | 0.00000250 | 0.00000256 | 0.00000250 | 675,555.00 |
Feb 15 2024 | 0.00000253 | 0.00000003 | 1.20% | 0.00000249 | 0.00000254 | 0.00000247 | 1,587,178.00 |
Feb 14 2024 | 0.00000250 | -0.00000005 | -1.96% | 0.00000255 | 0.00000258 | 0.00000247 | 1,108,310.00 |
Feb 13 2024 | 0.00000255 | 0.00000005 | 2.00% | 0.00000251 | 0.00000258 | 0.00000248 | 1,128,690.00 |
Feb 12 2024 | 0.00000250 | -0.00000008 | -3.10% | 0.00000258 | 0.00000262 | 0.00000248 | 1,068,264.00 |
Feb 11 2024 | 0.00000258 | -0.00000002 | -0.77% | 0.00000261 | 0.00000263 | 0.00000256 | 560,724.00 |
Feb 10 2024 | 0.00000260 | -0.00000001 | -0.38% | 0.00000257 | 0.00000263 | 0.00000257 | 690,622.00 |
Feb 09 2024 | 0.00000261 | -0.00000008 | -2.97% | 0.00000271 | 0.00000271 | 0.00000256 | 1,243,391.00 |
Feb 08 2024 | 0.00000269 | -0.00000010 | -3.58% | 0.00000281 | 0.00000284 | 0.00000268 | 2,292,365.00 |
Feb 07 2024 | 0.00000279 | -0.00000002 | -0.71% | 0.00000282 | 0.00000293 | 0.00000279 | 2,396,845.00 |
Feb 06 2024 | 0.00000281 | 0.00000002 | 0.72% | 0.00000279 | 0.00000294 | 0.00000279 | 1,934,181.00 |
Feb 05 2024 | 0.00000279 | 0.00000001 | 0.36% | 0.00000276 | 0.00000281 | 0.00000273 | 1,362,495.00 |
Feb 04 2024 | 0.00000278 | 0.00000006 | 2.21% | 0.00000272 | 0.00000279 | 0.00000271 | 905,609.00 |
Feb 03 2024 | 0.00000272 | 0.00000002 | 0.74% | 0.00000270 | 0.00000272 | 0.00000267 | 1,326,406.00 |
Feb 02 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000269 | 0.00000275 | 0.00000266 | 2,582,611.00 |
Feb 01 2024 | 0.00000268 | 0.00000005 | 1.90% | 0.00000264 | 0.00000271 | 0.00000262 | 1,817,992.00 |
Jan 31 2024 | 0.00000263 | 0.00000002 | 0.77% | 0.00000257 | 0.00000265 | 0.00000257 | 2,013,430.00 |
Jan 30 2024 | 0.00000261 | 0.00000000 | 0.00% | 0.00000261 | 0.00000263 | 0.00000256 | 1,946,513.00 |
Jan 29 2024 | 0.00000261 | -0.00000005 | -1.88% | 0.00000267 | 0.00000271 | 0.00000260 | 2,276,858.00 |
Jan 28 2024 | 0.00000266 | 0.00000000 | 0.00% | 0.00000268 | 0.00000269 | 0.00000263 | 1,335,967.00 |
Jan 27 2024 | 0.00000266 | -0.00000007 | -2.56% | 0.00000273 | 0.00000279 | 0.00000265 | 1,771,786.00 |
Jan 26 2024 | 0.00000273 | -0.00000007 | -2.50% | 0.00000279 | 0.00000284 | 0.00000271 | 3,367,842.00 |
Jan 25 2024 | 0.00000280 | 0.00000010 | 3.70% | 0.00000272 | 0.00000281 | 0.00000270 | 2,294,304.00 |
Jan 24 2024 | 0.00000270 | 0.00000002 | 0.75% | 0.00000272 | 0.00000274 | 0.00000266 | 1,835,751.00 |
Jan 23 2024 | 0.00000268 | -0.00000008 | -2.90% | 0.00000274 | 0.00000277 | 0.00000268 | 2,359,864.00 |
Jan 22 2024 | 0.00000276 | 0.00000013 | 4.94% | 0.00000262 | 0.00000276 | 0.00000260 | 2,237,967.00 |
Jan 21 2024 | 0.00000263 | 0.00000000 | 0.00% | 0.00000265 | 0.00000267 | 0.00000260 | 1,005,345.00 |
Jan 20 2024 | 0.00000263 | -0.00000002 | -0.75% | 0.00000264 | 0.00000266 | 0.00000262 | 1,436,551.00 |
Jan 19 2024 | 0.00000265 | 0.00000005 | 1.92% | 0.00000261 | 0.00000269 | 0.00000259 | 2,578,841.00 |
Jan 18 2024 | 0.00000260 | 0.00000007 | 2.77% | 0.00000253 | 0.00000262 | 0.00000253 | 1,288,275.00 |
Jan 17 2024 | 0.00000253 | 0.00000003 | 1.20% | 0.00000250 | 0.00000256 | 0.00000248 | 1,376,586.00 |
Jan 16 2024 | 0.00000250 | -0.00000005 | -1.96% | 0.00000258 | 0.00000258 | 0.00000248 | 1,438,971.00 |
Jan 15 2024 | 0.00000255 | -0.00000010 | -3.77% | 0.00000263 | 0.00000269 | 0.00000252 | 1,520,688.00 |
Jan 14 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000266 | 0.00000274 | 0.00000262 | 1,424,095.00 |
Jan 13 2024 | 0.00000266 | 0.00000017 | 6.83% | 0.00000250 | 0.00000271 | 0.00000247 | 3,957,676.00 |
Jan 12 2024 | 0.00000249 | 0.00000021 | 9.21% | 0.00000228 | 0.00000254 | 0.00000228 | 3,465,796.00 |
Jan 11 2024 | 0.00000228 | 0.00000003 | 1.33% | 0.00000224 | 0.00000230 | 0.00000219 | 3,201,843.00 |
Jan 10 2024 | 0.00000225 | 0.00000002 | 0.90% | 0.00000223 | 0.00000232 | 0.00000221 | 3,045,491.00 |
Jan 09 2024 | 0.00000223 | 0.00000001 | 0.45% | 0.00000221 | 0.00000225 | 0.00000214 | 2,914,601.00 |
Jan 08 2024 | 0.00000222 | -0.00000012 | -5.13% | 0.00000235 | 0.00000237 | 0.00000220 | 2,709,544.00 |
Jan 07 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000237 | 0.00000234 | 1,620,421.00 |
Jan 06 2024 | 0.00000236 | 0.00000000 | 0.00% | 0.00000237 | 0.00000238 | 0.00000233 | 1,579,011.00 |
Jan 05 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000241 | 0.00000247 | 0.00000235 | 2,825,300.00 |
Jan 04 2024 | 0.00000241 | -0.00000008 | -3.21% | 0.00000247 | 0.00000252 | 0.00000240 | 2,505,637.00 |
Jan 03 2024 | 0.00000249 | 0.00000008 | 3.32% | 0.00000242 | 0.00000254 | 0.00000240 | 3,893,080.00 |
Jan 02 2024 | 0.00000241 | -0.00000003 | -1.23% | 0.00000247 | 0.00000247 | 0.00000238 | 3,073,055.00 |
Jan 01 2024 | 0.00000244 | -0.00000010 | -3.94% | 0.00000255 | 0.00000256 | 0.00000243 | 2,517,033.00 |
Dec 31 2023 | 0.00000254 | 0.00000003 | 1.20% | 0.00000250 | 0.00000256 | 0.00000248 | 1,952,961.00 |
Dec 30 2023 | 0.00000251 | 0.00000000 | 0.00% | 0.00000251 | 0.00000255 | 0.00000249 | 2,442,090.00 |
Dec 29 2023 | 0.00000251 | 0.00000004 | 1.62% | 0.00000247 | 0.00000253 | 0.00000246 | 2,311,966.00 |