TRXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.123884 | 0.001705 | 1.40% | 0.122104 | 0.1255 | 0.119935 | 3,067,747.00 |
Apr 24 2024 | 0.122179 | 0.002334 | 1.95% | 0.11984 | 0.1259 | 0.1182 | 3,138,029.00 |
Apr 23 2024 | 0.119845 | 0.001525 | 1.29% | 0.117966 | 0.119999 | 0.1164 | 2,975,156.00 |
Apr 22 2024 | 0.11832 | 0.00092 | 0.78% | 0.117334 | 0.1191 | 0.1157 | 2,957,807.00 |
Apr 21 2024 | 0.117401 | 0.000436 | 0.37% | 0.116418 | 0.1191 | 0.115431 | 2,966,646.00 |
Apr 20 2024 | 0.116965 | 0.000155 | 0.13% | 0.117769 | 0.1191 | 0.115834 | 2,998,793.00 |
Apr 19 2024 | 0.116809 | -0.000166 | -0.14% | 0.117013 | 0.119012 | 0.113 | 3,096,279.00 |
Apr 18 2024 | 0.116976 | -0.002006 | -1.69% | 0.118999 | 0.1202 | 0.11502 | 3,046,723.00 |
Apr 17 2024 | 0.118982 | 0.000602 | 0.51% | 0.118431 | 0.1205 | 0.117954 | 2,906,545.00 |
Apr 16 2024 | 0.11838 | -0.001231 | -1.03% | 0.119385 | 0.12192 | 0.117607 | 2,863,291.00 |
Apr 15 2024 | 0.119611 | 0.002745 | 2.35% | 0.118138 | 0.1222 | 0.11595 | 2,887,333.00 |
Apr 14 2024 | 0.116866 | -0.000223 | -0.19% | 0.11701 | 0.120792 | 0.113 | 2,996,031.00 |
Apr 13 2024 | 0.117089 | -0.002285 | -1.91% | 0.119079 | 0.1212 | 0.11153 | 2,951,746.00 |
Apr 12 2024 | 0.119374 | -0.003368 | -2.74% | 0.122703 | 0.1248 | 0.117962 | 3,042,857.00 |
Apr 11 2024 | 0.122742 | 0.000522 | 0.43% | 0.122114 | 0.124739 | 0.121051 | 2,995,009.00 |
Apr 10 2024 | 0.12222 | -0.002617 | -2.10% | 0.124983 | 0.127 | 0.121 | 3,031,654.00 |
Apr 09 2024 | 0.124837 | -0.000453 | -0.36% | 0.125218 | 0.126062 | 0.122148 | 2,982,982.00 |
Apr 08 2024 | 0.12529 | 0.001625 | 1.31% | 0.123686 | 0.126084 | 0.122797 | 3,017,961.00 |
Apr 07 2024 | 0.123665 | 0.001766 | 1.45% | 0.122386 | 0.124226 | 0.121242 | 2,925,008.00 |
Apr 06 2024 | 0.121898 | 0.000107 | 0.09% | 0.121563 | 0.123788 | 0.120723 | 3,020,115.00 |
Apr 05 2024 | 0.121792 | -0.001647 | -1.33% | 0.123329 | 0.126084 | 0.120 | 2,948,239.00 |
Apr 04 2024 | 0.123439 | 0.000885 | 0.72% | 0.122471 | 0.125616 | 0.118977 | 3,019,127.00 |
Apr 03 2024 | 0.122554 | 0.002038 | 1.69% | 0.120854 | 0.1244 | 0.116169 | 2,959,004.00 |
Apr 02 2024 | 0.120516 | -0.003245 | -2.62% | 0.123781 | 0.125263 | 0.116829 | 3,064,917.00 |
Apr 01 2024 | 0.123761 | -0.001356 | -1.08% | 0.125118 | 0.126084 | 0.123 | 2,938,644.00 |
Mar 31 2024 | 0.125117 | -0.001068 | -0.85% | 0.125447 | 0.126524 | 0.123366 | 3,041,530.00 |
Mar 30 2024 | 0.126185 | 0.004203 | 3.45% | 0.121943 | 0.1272 | 0.120 | 3,037,604.00 |
Mar 29 2024 | 0.121982 | -0.000725 | -0.59% | 0.122674 | 0.1237 | 0.120 | 2,934,722.00 |
Mar 28 2024 | 0.122707 | -0.000854 | -0.69% | 0.123517 | 0.1243 | 0.1219 | 2,923,693.00 |
Mar 27 2024 | 0.123561 | 0.000712 | 0.58% | 0.122911 | 0.125 | 0.1215 | 2,673,631.00 |
Mar 26 2024 | 0.122849 | -0.00046 | -0.37% | 0.123305 | 0.125 | 0.12123 | 3,012,281.00 |
Mar 25 2024 | 0.123309 | 0.00099 | 0.81% | 0.122312 | 0.123687 | 0.11895 | 2,992,831.00 |
Mar 24 2024 | 0.122319 | -0.00000800 | -0.01% | 0.121867 | 0.125 | 0.1189 | 3,003,268.00 |
Mar 23 2024 | 0.122326 | 0.003641 | 3.07% | 0.116816 | 0.124 | 0.116775 | 2,961,140.00 |
Mar 22 2024 | 0.118685 | -0.005878 | -4.72% | 0.124888 | 0.125819 | 0.115 | 3,025,028.00 |
Mar 21 2024 | 0.124563 | 0.001171 | 0.95% | 0.123292 | 0.127267 | 0.120572 | 3,033,860.00 |
Mar 20 2024 | 0.123392 | 0.006113 | 5.21% | 0.116912 | 0.12489 | 0.116389 | 3,069,116.00 |
Mar 19 2024 | 0.117279 | -0.012087 | -9.34% | 0.129318 | 0.131 | 0.115125 | 3,040,298.00 |
Mar 18 2024 | 0.129366 | -0.001545 | -1.18% | 0.13091 | 0.131463 | 0.128069 | 3,014,258.00 |
Mar 17 2024 | 0.13091 | 0.000492 | 0.38% | 0.130097 | 0.132 | 0.12351 | 2,931,431.00 |
Mar 16 2024 | 0.130418 | 0.001275 | 0.99% | 0.128838 | 0.1345 | 0.1275 | 3,070,599.00 |
Mar 15 2024 | 0.129143 | -0.00284 | -2.15% | 0.131983 | 0.135999 | 0.125493 | 3,029,280.00 |
Mar 14 2024 | 0.131983 | -0.002516 | -1.87% | 0.134487 | 0.135959 | 0.130 | 3,067,388.00 |
Mar 13 2024 | 0.134499 | 0.001175 | 0.88% | 0.133363 | 0.135141 | 0.131597 | 3,029,799.00 |
Mar 12 2024 | 0.133324 | -0.003016 | -2.21% | 0.136206 | 0.13794 | 0.1327 | 2,996,253.00 |
Mar 11 2024 | 0.13634 | -0.000507 | -0.37% | 0.136867 | 0.137949 | 0.133 | 3,033,035.00 |
Mar 10 2024 | 0.136847 | -0.000345 | -0.25% | 0.137236 | 0.139289 | 0.135 | 2,979,493.00 |
Mar 09 2024 | 0.137192 | -0.001063 | -0.77% | 0.138089 | 0.1417 | 0.1302 | 3,043,625.00 |
Mar 08 2024 | 0.138255 | 0.000144 | 0.10% | 0.137839 | 0.141276 | 0.136289 | 3,023,015.00 |
Mar 07 2024 | 0.138111 | -0.00113 | -0.81% | 0.13923 | 0.141899 | 0.136147 | 3,042,701.00 |
Mar 06 2024 | 0.139241 | 0.002905 | 2.13% | 0.136543 | 0.141 | 0.136 | 3,043,246.00 |
Mar 05 2024 | 0.136336 | -0.004745 | -3.36% | 0.140458 | 0.1438 | 0.135 | 2,964,667.00 |
Mar 04 2024 | 0.141082 | 0.000151 | 0.11% | 0.140911 | 0.142891 | 0.138 | 3,100,231.00 |
Mar 03 2024 | 0.140931 | -0.000771 | -0.54% | 0.141126 | 0.143537 | 0.1377 | 2,927,181.00 |
Mar 02 2024 | 0.141702 | -0.000836 | -0.59% | 0.142613 | 0.144175 | 0.129559 | 3,044,421.00 |
Mar 01 2024 | 0.142538 | 0.000143 | 0.10% | 0.1424 | 0.142913 | 0.140 | 3,042,663.00 |
Feb 29 2024 | 0.142395 | -0.001451 | -1.01% | 0.142661 | 0.145 | 0.1406 | 2,924,927.00 |
Feb 28 2024 | 0.143846 | 0.000904 | 0.63% | 0.142883 | 0.148898 | 0.1419 | 3,090,033.00 |
Feb 27 2024 | 0.142942 | 0.002743 | 1.96% | 0.140213 | 0.1435 | 0.1385 | 2,781,069.00 |
Feb 26 2024 | 0.140199 | 0.001203 | 0.87% | 0.138968 | 0.14202 | 0.138928 | 3,046,416.00 |
Feb 25 2024 | 0.138997 | -0.000446 | -0.32% | 0.139392 | 0.140654 | 0.13745 | 3,007,402.00 |
Feb 24 2024 | 0.139443 | -0.002226 | -1.57% | 0.141036 | 0.142334 | 0.13745 | 2,972,261.00 |
Feb 23 2024 | 0.141669 | 0.002131 | 1.53% | 0.139493 | 0.1426 | 0.13745 | 2,868,150.00 |
Feb 22 2024 | 0.139539 | -0.000056 | -0.04% | 0.140306 | 0.142496 | 0.130 | 3,009,780.00 |
Feb 21 2024 | 0.139595 | 0.000354 | 0.25% | 0.139209 | 0.14243 | 0.137995 | 2,926,999.00 |
Feb 20 2024 | 0.139241 | 0.002233 | 1.63% | 0.13701 | 0.140 | 0.135112 | 3,026,212.00 |
Feb 19 2024 | 0.137008 | -0.000708 | -0.51% | 0.137752 | 0.1445 | 0.136264 | 2,963,013.00 |
Feb 18 2024 | 0.137716 | 0.001315 | 0.96% | 0.136422 | 0.137762 | 0.134831 | 2,943,019.00 |
Feb 17 2024 | 0.136401 | 0.003723 | 2.81% | 0.132737 | 0.1385 | 0.132657 | 3,027,886.00 |
Feb 16 2024 | 0.132678 | 0.000932 | 0.71% | 0.131735 | 0.133999 | 0.130063 | 2,962,648.00 |
Feb 15 2024 | 0.131746 | 0.001643 | 1.26% | 0.1301 | 0.1334 | 0.129557 | 2,995,343.00 |
Feb 14 2024 | 0.130103 | 0.000976 | 0.76% | 0.129313 | 0.1325 | 0.1286 | 3,110,700.00 |
Feb 13 2024 | 0.129127 | 0.001166 | 0.91% | 0.128134 | 0.130 | 0.126705 | 3,058,817.00 |
Feb 12 2024 | 0.127961 | -0.000302 | -0.24% | 0.128367 | 0.1299 | 0.12423 | 3,084,443.00 |
Feb 11 2024 | 0.128264 | -0.00039 | -0.30% | 0.128547 | 0.129637 | 0.126357 | 3,028,688.00 |
Feb 10 2024 | 0.128654 | -0.000733 | -0.57% | 0.128951 | 0.130888 | 0.12751 | 3,078,088.00 |
Feb 09 2024 | 0.129388 | -0.001242 | -0.95% | 0.130436 | 0.131755 | 0.126356 | 3,069,891.00 |
Feb 08 2024 | 0.13063 | -0.000423 | -0.32% | 0.131047 | 0.1345 | 0.126965 | 3,079,227.00 |
Feb 07 2024 | 0.131052 | 0.002531 | 1.97% | 0.1288 | 0.1385 | 0.128402 | 2,887,344.00 |
Feb 06 2024 | 0.128521 | 0.001532 | 1.21% | 0.127007 | 0.132479 | 0.126745 | 3,023,814.00 |
Feb 05 2024 | 0.126988 | 0.001562 | 1.25% | 0.125394 | 0.128835 | 0.12423 | 2,956,989.00 |
Feb 04 2024 | 0.125427 | 0.001596 | 1.29% | 0.12383 | 0.1266 | 0.123131 | 2,823,828.00 |
Feb 03 2024 | 0.123831 | 0.000671 | 0.54% | 0.123139 | 0.1242 | 0.121838 | 2,966,610.00 |
Feb 02 2024 | 0.12316 | 0.0004 | 0.33% | 0.12282 | 0.126 | 0.121142 | 3,034,154.00 |
Feb 01 2024 | 0.12276 | 0.00223 | 1.85% | 0.120476 | 0.124467 | 0.1191 | 3,012,717.00 |
Jan 31 2024 | 0.12053 | 0.000698 | 0.58% | 0.119921 | 0.122 | 0.116102 | 3,054,175.00 |
Jan 30 2024 | 0.119833 | -0.001713 | -1.41% | 0.121736 | 0.125669 | 0.116 | 3,045,872.00 |
Jan 29 2024 | 0.121546 | 0.001358 | 1.13% | 0.120149 | 0.125893 | 0.116918 | 3,096,732.00 |
Jan 28 2024 | 0.120187 | 0.000011 | 0.01% | 0.120228 | 0.123998 | 0.11818 | 3,073,239.00 |
Jan 27 2024 | 0.120177 | -0.001767 | -1.45% | 0.123051 | 0.12486 | 0.11818 | 2,930,920.00 |