TRXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.116545 | -0.000355 | -0.30% | 0.116935 | 0.117226 | 0.11542 | 2,855,797.00 |
Jun 13 2024 | 0.1169 | 0.000375 | 0.32% | 0.116525 | 0.118522 | 0.116025 | 1,859,394.00 |
Jun 12 2024 | 0.116525 | -0.00005 | -0.04% | 0.116595 | 0.118577 | 0.116 | 3,178,266.00 |
Jun 11 2024 | 0.116575 | -0.0012 | -1.02% | 0.117725 | 0.11806 | 0.116085 | 3,628,221.00 |
Jun 10 2024 | 0.117775 | 0.00088 | 0.75% | 0.116895 | 0.11836 | 0.11604 | 2,079,708.00 |
Jun 09 2024 | 0.116895 | 0.00211 | 1.84% | 0.11477 | 0.11704 | 0.113775 | 2,408,585.00 |
Jun 08 2024 | 0.114785 | 0.00203 | 1.80% | 0.11271 | 0.1152 | 0.11229 | 2,953,940.00 |
Jun 07 2024 | 0.112755 | -0.00204 | -1.78% | 0.114795 | 0.121 | 0.1112 | 2,826,769.00 |
Jun 06 2024 | 0.114795 | 0.00017 | 0.15% | 0.11461 | 0.11532 | 0.11402 | 1,761,129.00 |
Jun 05 2024 | 0.114625 | 0.000225 | 0.20% | 0.1144 | 0.11484 | 0.11371 | 1,433,234.00 |
Jun 04 2024 | 0.1144 | 0.001045 | 0.92% | 0.11337 | 0.114585 | 0.1131 | 1,760,949.00 |
Jun 03 2024 | 0.113355 | -0.00143 | -1.25% | 0.114775 | 0.115335 | 0.11295 | 1,998,402.00 |
Jun 02 2024 | 0.114785 | 0.002305 | 2.05% | 0.1125 | 0.11538 | 0.112465 | 1,673,344.00 |
Jun 01 2024 | 0.11248 | 0.00035 | 0.31% | 0.112095 | 0.11338 | 0.11099 | 1,454,451.00 |
May 31 2024 | 0.11213 | 0.000055 | 0.05% | 0.11204 | 0.112825 | 0.11107 | 1,916,820.00 |
May 30 2024 | 0.112075 | -0.000025 | -0.02% | 0.11208 | 0.112294 | 0.110645 | 1,638,330.00 |
May 29 2024 | 0.1121 | 0.00085 | 0.76% | 0.111245 | 0.11245 | 0.11095 | 1,645,765.00 |
May 28 2024 | 0.11125 | -0.001109 | -0.99% | 0.112313 | 0.112787 | 0.11035 | 2,607,504.00 |
May 27 2024 | 0.112359 | -0.000851 | -0.75% | 0.11319 | 0.11339 | 0.111005 | 2,170,342.00 |
May 26 2024 | 0.11321 | -0.00065 | -0.57% | 0.11385 | 0.11422 | 0.11273 | 1,603,207.00 |
May 25 2024 | 0.11386 | -0.00169 | -1.46% | 0.11555 | 0.11615 | 0.11324 | 1,510,440.00 |
May 24 2024 | 0.11555 | 0.00013 | 0.11% | 0.11544 | 0.116099 | 0.11332 | 2,322,780.00 |
May 23 2024 | 0.11542 | -0.00478 | -3.98% | 0.1202 | 0.1202 | 0.1138 | 2,839,947.00 |
May 22 2024 | 0.1202 | -0.003495 | -2.83% | 0.12368 | 0.124 | 0.120113 | 1,752,943.00 |
May 21 2024 | 0.123695 | -0.000795 | -0.64% | 0.124495 | 0.1245 | 0.122965 | 2,398,469.00 |
May 20 2024 | 0.12449 | 0.00329 | 2.71% | 0.121215 | 0.1245 | 0.12053 | 1,616,661.00 |
May 19 2024 | 0.1212 | -0.001855 | -1.51% | 0.123045 | 0.123165 | 0.120585 | 1,228,816.00 |
May 18 2024 | 0.123055 | -0.0013 | -1.05% | 0.124365 | 0.12457 | 0.123 | 863,574.00 |
May 17 2024 | 0.124355 | -0.000645 | -0.52% | 0.125 | 0.1252 | 0.1239 | 2,000,723.00 |
May 16 2024 | 0.125 | -0.00144 | -1.14% | 0.126395 | 0.126735 | 0.12437 | 2,390,644.00 |
May 15 2024 | 0.12644 | 0.000925 | 0.74% | 0.125535 | 0.1268 | 0.12516 | 1,323,244.00 |
May 14 2024 | 0.125515 | -0.000205 | -0.16% | 0.12571 | 0.126148 | 0.1249 | 1,312,904.00 |
May 13 2024 | 0.12572 | -0.001595 | -1.25% | 0.127335 | 0.127475 | 0.125705 | 1,849,389.00 |
May 12 2024 | 0.127315 | 0.000975 | 0.77% | 0.1263 | 0.127375 | 0.12626 | 785,292.00 |
May 11 2024 | 0.12634 | -0.00113 | -0.89% | 0.12748 | 0.1278 | 0.125915 | 1,298,133.00 |
May 10 2024 | 0.12747 | 0.001195 | 0.95% | 0.126275 | 0.12755 | 0.124373 | 3,224,455.00 |
May 09 2024 | 0.126275 | 0.003265 | 2.65% | 0.123035 | 0.127135 | 0.123035 | 3,689,298.00 |
May 08 2024 | 0.12301 | 0.002373 | 1.97% | 0.120588 | 0.124 | 0.12029 | 3,887,760.00 |
May 07 2024 | 0.120638 | 0.001973 | 1.66% | 0.118665 | 0.121459 | 0.118384 | 2,509,956.00 |
May 06 2024 | 0.118665 | -0.00249 | -2.06% | 0.12115 | 0.122002 | 0.118485 | 2,225,985.00 |
May 05 2024 | 0.121155 | -0.00117 | -0.96% | 0.122333 | 0.1224 | 0.1207 | 1,167,499.00 |
May 04 2024 | 0.122325 | -0.000275 | -0.22% | 0.122635 | 0.1236 | 0.1222 | 1,100,766.00 |
May 03 2024 | 0.1226 | 0.000268 | 0.22% | 0.122307 | 0.1237 | 0.121783 | 1,748,494.00 |
May 02 2024 | 0.122332 | 0.001887 | 1.57% | 0.120445 | 0.1234 | 0.1201 | 1,821,019.00 |
May 01 2024 | 0.120445 | 0.000945 | 0.79% | 0.119513 | 0.1211 | 0.11554 | 3,411,711.00 |
Apr 30 2024 | 0.1195 | 0.0006 | 0.50% | 0.11891 | 0.12085 | 0.117491 | 3,273,956.00 |
Apr 29 2024 | 0.1189 | -0.0025 | -2.06% | 0.121293 | 0.1216 | 0.1177 | 1,806,237.00 |
Apr 28 2024 | 0.1214 | 0.001588 | 1.32% | 0.119785 | 0.122235 | 0.118814 | 1,264,774.00 |
Apr 27 2024 | 0.119813 | -0.0004 | -0.33% | 0.120007 | 0.1208 | 0.116709 | 3,266,178.00 |
Apr 26 2024 | 0.120212 | 0.003012 | 2.57% | 0.117172 | 0.120492 | 0.115047 | 3,053,995.00 |
Apr 25 2024 | 0.1172 | 0.004 | 3.53% | 0.1132 | 0.11744 | 0.113 | 2,403,790.00 |
Apr 24 2024 | 0.1132 | -0.00000400 | 0.00% | 0.113238 | 0.1144 | 0.11238 | 2,703,918.00 |
Apr 23 2024 | 0.113204 | 0.000754 | 0.67% | 0.1124 | 0.11372 | 0.1114 | 1,911,380.00 |
Apr 22 2024 | 0.11245 | 0.0008 | 0.72% | 0.1115 | 0.114118 | 0.1108 | 1,536,189.00 |
Apr 21 2024 | 0.11165 | 0.000491 | 0.44% | 0.111159 | 0.1118 | 0.1103 | 1,142,904.00 |
Apr 20 2024 | 0.111159 | 0.001109 | 1.01% | 0.1101 | 0.1113 | 0.1092 | 2,441,174.00 |
Apr 19 2024 | 0.11005 | 0.00075 | 0.69% | 0.1093 | 0.111318 | 0.106231 | 3,960,207.00 |
Apr 18 2024 | 0.1093 | -0.001674 | -1.51% | 0.110974 | 0.112382 | 0.107002 | 2,161,906.00 |
Apr 17 2024 | 0.110974 | -0.000901 | -0.81% | 0.111858 | 0.114997 | 0.108177 | 2,683,297.00 |
Apr 16 2024 | 0.111875 | 0.000375 | 0.34% | 0.1116 | 0.11236 | 0.107001 | 1,988,162.00 |
Apr 15 2024 | 0.1115 | -0.000905 | -0.81% | 0.1126 | 0.1154 | 0.110 | 2,476,010.00 |
Apr 14 2024 | 0.112405 | 0.002355 | 2.14% | 0.1101 | 0.1126 | 0.1082 | 2,855,656.00 |
Apr 13 2024 | 0.11005 | -0.00465 | -4.05% | 0.1146 | 0.116038 | 0.1078 | 3,748,646.00 |
Apr 12 2024 | 0.1147 | -0.0056 | -4.66% | 0.120482 | 0.122251 | 0.11251 | 4,290,433.00 |
Apr 11 2024 | 0.1203 | 0.001029 | 0.86% | 0.1196 | 0.1206 | 0.115912 | 971,412.00 |
Apr 10 2024 | 0.119271 | -0.001929 | -1.59% | 0.1213 | 0.1239 | 0.1179 | 1,471,118.00 |
Apr 09 2024 | 0.1212 | -0.0023 | -1.86% | 0.123043 | 0.12305 | 0.120485 | 1,999,615.00 |
Apr 08 2024 | 0.1235 | 0.0033 | 2.75% | 0.120825 | 0.1237 | 0.120404 | 1,428,400.00 |
Apr 07 2024 | 0.1202 | 0.000506 | 0.42% | 0.1197 | 0.120825 | 0.1197 | 566,864.00 |
Apr 06 2024 | 0.119694 | 0.001613 | 1.37% | 0.118054 | 0.123395 | 0.117473 | 757,054.00 |
Apr 05 2024 | 0.118082 | -0.001618 | -1.35% | 0.1196 | 0.123997 | 0.117381 | 906,220.00 |
Apr 04 2024 | 0.1197 | 0.0025 | 2.13% | 0.118064 | 0.123124 | 0.116606 | 893,450.00 |
Apr 03 2024 | 0.1172 | 0.000425 | 0.36% | 0.116775 | 0.119238 | 0.1166 | 1,530,865.00 |
Apr 02 2024 | 0.116775 | -0.003725 | -3.09% | 0.1205 | 0.1208 | 0.115848 | 1,845,394.00 |
Apr 01 2024 | 0.1205 | -0.0025 | -2.03% | 0.123256 | 0.1234 | 0.119963 | 1,488,695.00 |
Mar 31 2024 | 0.123 | 0.0005 | 0.41% | 0.1224 | 0.123256 | 0.1222 | 34,585.00 |
Mar 30 2024 | 0.1225 | 0.0026 | 2.17% | 0.1202 | 0.123936 | 0.1201 | 25,709.00 |
Mar 29 2024 | 0.1199 | -0.001 | -0.83% | 0.1203 | 0.132 | 0.1196 | 713,044.00 |
Mar 28 2024 | 0.1209 | 0.0011 | 0.92% | 0.11965 | 0.122157 | 0.119169 | 1,438,617.00 |
Mar 27 2024 | 0.1198 | -0.001143 | -0.95% | 0.121101 | 0.1237 | 0.1193 | 1,940,577.00 |
Mar 26 2024 | 0.120943 | 0.000193 | 0.16% | 0.1205 | 0.12254 | 0.1205 | 1,374,163.00 |
Mar 25 2024 | 0.12075 | 0.00000026 | 0.00% | 0.120 | 0.122 | 0.1172 | 1,674,615.00 |
Mar 24 2024 | 0.12075 | 0.00134 | 1.12% | 0.119494 | 0.12075 | 0.1166 | 1,024,591.00 |
Mar 23 2024 | 0.11941 | 0.00271 | 2.32% | 0.118289 | 0.1196 | 0.115716 | 195,413.00 |
Mar 22 2024 | 0.1167 | -0.004105 | -3.40% | 0.121245 | 0.12148 | 0.1156 | 2,035,612.00 |
Mar 21 2024 | 0.120805 | 0.00016 | 0.13% | 0.12045 | 0.122984 | 0.116302 | 865,890.00 |
Mar 20 2024 | 0.120645 | 0.008745 | 7.82% | 0.1137 | 0.12123 | 0.110823 | 1,032,177.00 |
Mar 19 2024 | 0.1119 | -0.014683 | -11.60% | 0.126583 | 0.126583 | 0.1104 | 1,779,891.00 |
Mar 18 2024 | 0.126583 | -0.000017 | -0.01% | 0.1266 | 0.127179 | 0.12375 | 528,040.00 |
Mar 17 2024 | 0.1266 | 0.00125 | 1.00% | 0.125378 | 0.128794 | 0.1221 | 1,750,575.00 |
Mar 16 2024 | 0.12535 | -0.00105 | -0.83% | 0.1267 | 0.128895 | 0.1221 | 679,121.00 |