TRXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.118206 | 0.003444 | 3.00% | 0.116916 | 0.120 | 0.108 | 5,075.00 |
Jun 06 2024 | 0.114762 | -0.004083 | -3.44% | 0.115917 | 0.119948 | 0.112073 | 4,304.00 |
Jun 05 2024 | 0.118845 | 0.002799 | 2.41% | 0.119096 | 0.11976 | 0.113904 | 6,234.00 |
Jun 04 2024 | 0.116046 | 0.006046 | 5.50% | 0.117 | 0.117 | 0.113133 | 4,634.00 |
Jun 03 2024 | 0.110 | -0.007925 | -6.72% | 0.111802 | 0.117334 | 0.110 | 5,340.00 |
Jun 02 2024 | 0.117925 | 0.007331 | 6.63% | 0.111354 | 0.117925 | 0.109148 | 5,385.00 |
Jun 01 2024 | 0.110593 | -0.003102 | -2.73% | 0.112351 | 0.114335 | 0.110274 | 5,894.00 |
May 31 2024 | 0.113695 | 0.007802 | 7.37% | 0.112757 | 0.115916 | 0.107418 | 6,544.00 |
May 30 2024 | 0.105893 | -0.002126 | -1.97% | 0.115187 | 0.115993 | 0.105631 | 5,767.00 |
May 29 2024 | 0.108019 | -0.000414 | -0.38% | 0.112061 | 0.118 | 0.108019 | 6,148.00 |
May 28 2024 | 0.108433 | -0.007839 | -6.74% | 0.109569 | 0.118967 | 0.108433 | 7,386.00 |
May 27 2024 | 0.116272 | 0.005186 | 4.67% | 0.115056 | 0.118319 | 0.108 | 5,661.00 |
May 26 2024 | 0.111086 | -0.008076 | -6.78% | 0.116016 | 0.118527 | 0.110273 | 6,171.00 |
May 25 2024 | 0.119162 | -0.000433 | -0.36% | 0.116417 | 0.120 | 0.116198 | 7,256.00 |
May 24 2024 | 0.119595 | 0.001098 | 0.93% | 0.121357 | 0.122995 | 0.115773 | 6,417.00 |
May 23 2024 | 0.118497 | -0.002472 | -2.04% | 0.127796 | 0.127796 | 0.110419 | 5,706.00 |
May 22 2024 | 0.120969 | -0.007202 | -5.62% | 0.115015 | 0.127003 | 0.110819 | 5,269.00 |
May 21 2024 | 0.128171 | 0.000981 | 0.77% | 0.118961 | 0.129346 | 0.108 | 4,370.00 |
May 20 2024 | 0.12719 | 0.002457 | 1.97% | 0.12521 | 0.129888 | 0.1171 | 5,632.00 |
May 19 2024 | 0.124733 | -0.0037 | -2.88% | 0.123804 | 0.129749 | 0.120057 | 5,533.00 |
May 18 2024 | 0.128433 | 0.003063 | 2.44% | 0.126124 | 0.130 | 0.123237 | 6,778.00 |
May 17 2024 | 0.12537 | -0.000223 | -0.18% | 0.128624 | 0.1288 | 0.123221 | 5,394.00 |
May 16 2024 | 0.125593 | -0.002177 | -1.70% | 0.125067 | 0.130 | 0.123491 | 4,321.00 |
May 15 2024 | 0.12777 | 0.006458 | 5.32% | 0.121377 | 0.12777 | 0.120015 | 5,764.00 |
May 14 2024 | 0.121312 | -0.002091 | -1.69% | 0.125277 | 0.125277 | 0.12028 | 4,055.00 |
May 13 2024 | 0.123402 | 0.002852 | 2.37% | 0.12528 | 0.125873 | 0.120019 | 6,456.00 |
May 12 2024 | 0.12055 | -0.004892 | -3.90% | 0.123035 | 0.125693 | 0.12009 | 5,401.00 |
May 11 2024 | 0.125442 | 0.004047 | 3.33% | 0.125861 | 0.125861 | 0.120651 | 4,346.00 |
May 10 2024 | 0.121394 | 0.004278 | 3.65% | 0.125429 | 0.127 | 0.115301 | 6,285.00 |
May 09 2024 | 0.117117 | 0.00195 | 1.69% | 0.120487 | 0.127 | 0.112175 | 5,049.00 |
May 08 2024 | 0.115167 | -0.007741 | -6.30% | 0.122195 | 0.125969 | 0.110802 | 4,971.00 |
May 07 2024 | 0.122908 | -0.000951 | -0.77% | 0.121205 | 0.130 | 0.113141 | 6,848.00 |
May 06 2024 | 0.123859 | -0.000018 | -0.01% | 0.121396 | 0.123859 | 0.113034 | 4,831.00 |
May 05 2024 | 0.123876 | 0.002234 | 1.84% | 0.121375 | 0.124 | 0.115191 | 4,773.00 |
May 04 2024 | 0.121643 | -0.000357 | -0.29% | 0.119185 | 0.12209 | 0.110671 | 6,890.00 |
May 03 2024 | 0.122 | 0.003254 | 2.74% | 0.118956 | 0.122222 | 0.1075 | 5,662.00 |
May 02 2024 | 0.118746 | 0.004064 | 3.54% | 0.117272 | 0.118746 | 0.112484 | 5,237.00 |
May 01 2024 | 0.114682 | 0.004161 | 3.76% | 0.11143 | 0.118813 | 0.11143 | 6,198.00 |
Apr 30 2024 | 0.110521 | -0.00777 | -6.57% | 0.113557 | 0.123261 | 0.110486 | 6,158.00 |
Apr 29 2024 | 0.118291 | 0.008278 | 7.53% | 0.110001 | 0.123 | 0.110001 | 5,400.00 |
Apr 28 2024 | 0.110012 | -0.004989 | -4.34% | 0.114319 | 0.123031 | 0.110012 | 6,935.00 |
Apr 27 2024 | 0.115001 | 0.004546 | 4.12% | 0.112048 | 0.119 | 0.110561 | 6,386.00 |
Apr 26 2024 | 0.110455 | 0.003318 | 3.10% | 0.115692 | 0.119 | 0.103027 | 6,388.00 |
Apr 25 2024 | 0.107137 | 0.001213 | 1.15% | 0.109952 | 0.119 | 0.10501 | 4,621.00 |
Apr 24 2024 | 0.105924 | 0.001435 | 1.37% | 0.123326 | 0.125054 | 0.105924 | 5,420.00 |
Apr 23 2024 | 0.104488 | -0.004631 | -4.24% | 0.106611 | 0.11878 | 0.102551 | 7,796.00 |
Apr 22 2024 | 0.10912 | 0.005658 | 5.47% | 0.114413 | 0.116988 | 0.102 | 6,153.00 |
Apr 21 2024 | 0.103461 | -0.013031 | -11.19% | 0.116759 | 0.11878 | 0.103461 | 5,782.00 |
Apr 20 2024 | 0.116493 | 0.001214 | 1.05% | 0.112666 | 0.118337 | 0.1099 | 5,337.00 |
Apr 19 2024 | 0.115279 | 0.000289 | 0.25% | 0.112452 | 0.118252 | 0.109359 | 6,122.00 |
Apr 18 2024 | 0.11499 | -0.002757 | -2.34% | 0.112859 | 0.116637 | 0.109974 | 4,136.00 |
Apr 17 2024 | 0.117746 | 0.001166 | 1.00% | 0.10079 | 0.117746 | 0.10079 | 9,180.00 |
Apr 16 2024 | 0.11658 | -0.003458 | -2.88% | 0.119188 | 0.121036 | 0.110338 | 5,753.00 |
Apr 15 2024 | 0.120038 | 0.001735 | 1.47% | 0.119289 | 0.121049 | 0.0901 | 4,130.00 |
Apr 14 2024 | 0.118303 | 0.005745 | 5.10% | 0.111696 | 0.121911 | 0.103907 | 5,157.00 |
Apr 13 2024 | 0.112558 | -0.006539 | -5.49% | 0.118915 | 0.121853 | 0.090002 | 4,652.00 |
Apr 12 2024 | 0.119097 | -0.002166 | -1.79% | 0.128938 | 0.129988 | 0.1181 | 5,444.00 |
Apr 11 2024 | 0.121262 | -0.001431 | -1.17% | 0.125905 | 0.128405 | 0.118101 | 4,190.00 |
Apr 10 2024 | 0.122694 | 0.003144 | 2.63% | 0.125153 | 0.129989 | 0.118101 | 7,657.00 |
Apr 09 2024 | 0.11955 | -0.002921 | -2.39% | 0.124075 | 0.128721 | 0.11955 | 4,997.00 |
Apr 08 2024 | 0.122471 | -0.005886 | -4.59% | 0.122319 | 0.129903 | 0.119836 | 5,299.00 |
Apr 07 2024 | 0.128357 | 0.009447 | 7.94% | 0.118601 | 0.129989 | 0.118285 | 4,452.00 |
Apr 06 2024 | 0.11891 | -0.000707 | -0.59% | 0.120918 | 0.120966 | 0.118187 | 6,934.00 |
Apr 05 2024 | 0.119617 | -0.000536 | -0.45% | 0.118099 | 0.121 | 0.118099 | 6,256.00 |
Apr 04 2024 | 0.120152 | 0.000737 | 0.62% | 0.120403 | 0.120954 | 0.119161 | 2,821.00 |
Apr 03 2024 | 0.119416 | -0.001246 | -1.03% | 0.121 | 0.121 | 0.118 | 3,981.00 |
Apr 02 2024 | 0.120662 | 0.001162 | 0.97% | 0.119874 | 0.120884 | 0.119147 | 3,621.00 |
Apr 01 2024 | 0.1195 | -0.00136 | -1.13% | 0.120715 | 0.12096 | 0.1195 | 6,580.00 |
Mar 31 2024 | 0.120859 | -0.000141 | -0.12% | 0.120921 | 0.120921 | 0.120 | 5,353.00 |
Mar 30 2024 | 0.121 | 0.000435 | 0.36% | 0.120497 | 0.121 | 0.120251 | 6,055.00 |
Mar 29 2024 | 0.120565 | -0.005934 | -4.69% | 0.124318 | 0.125096 | 0.120147 | 4,876.00 |
Mar 28 2024 | 0.1265 | 0.010815 | 9.35% | 0.115764 | 0.1265 | 0.112751 | 6,273.00 |
Mar 27 2024 | 0.115684 | -0.005316 | -4.39% | 0.120257 | 0.128097 | 0.110445 | 4,775.00 |
Mar 26 2024 | 0.121 | -0.004859 | -3.86% | 0.127447 | 0.128113 | 0.120646 | 5,413.00 |
Mar 25 2024 | 0.125859 | 0.004396 | 3.62% | 0.125551 | 0.130 | 0.108 | 5,797.00 |
Mar 24 2024 | 0.121463 | 0.000994 | 0.83% | 0.123647 | 0.128916 | 0.120582 | 4,400.00 |
Mar 23 2024 | 0.120469 | -0.003345 | -2.70% | 0.123235 | 0.1293 | 0.12014 | 5,072.00 |
Mar 22 2024 | 0.123814 | -0.008153 | -6.18% | 0.123332 | 0.133515 | 0.120533 | 4,818.00 |
Mar 21 2024 | 0.131966 | 0.001404 | 1.08% | 0.124556 | 0.139 | 0.122116 | 5,137.00 |
Mar 20 2024 | 0.130563 | 0.004541 | 3.60% | 0.112314 | 0.141869 | 0.10108 | 6,231.00 |
Mar 19 2024 | 0.126022 | -0.009559 | -7.05% | 0.129508 | 0.144206 | 0.1188 | 1,829.00 |
Mar 18 2024 | 0.135581 | 0.001124 | 0.84% | 0.139873 | 0.144206 | 0.125823 | 4,521.00 |
Mar 17 2024 | 0.134457 | 0.01265 | 10.39% | 0.138314 | 0.143159 | 0.122254 | 5,396.00 |
Mar 16 2024 | 0.121807 | -0.012665 | -9.42% | 0.138334 | 0.142274 | 0.121807 | 4,907.00 |
Mar 15 2024 | 0.134472 | 0.001217 | 0.91% | 0.138518 | 0.144234 | 0.130 | 5,774.00 |
Mar 14 2024 | 0.133255 | -0.010449 | -7.27% | 0.143262 | 0.144901 | 0.133255 | 3,778.00 |
Mar 13 2024 | 0.143703 | 0.001466 | 1.03% | 0.136244 | 0.144901 | 0.135061 | 7,594.00 |
Mar 12 2024 | 0.142237 | -0.000557 | -0.39% | 0.136831 | 0.144863 | 0.134876 | 4,220.00 |
Mar 11 2024 | 0.142794 | 0.003176 | 2.27% | 0.139134 | 0.145 | 0.122965 | 5,297.00 |
Mar 10 2024 | 0.139618 | 0.008591 | 6.56% | 0.141177 | 0.14138 | 0.130181 | 5,606.00 |
Mar 09 2024 | 0.131028 | -0.006896 | -5.00% | 0.136137 | 0.144983 | 0.087766 | 6,683.00 |