TRXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.113205 | -0.000115 | -0.10% | 0.113304 | 0.114152 | 0.112551 | 1,047,285.00 |
Apr 23 2024 | 0.11332 | 0.001023 | 0.91% | 0.1122 | 0.113642 | 0.111396 | 892,695.00 |
Apr 22 2024 | 0.112297 | 0.000982 | 0.88% | 0.111412 | 0.112482 | 0.110504 | 662,381.00 |
Apr 21 2024 | 0.111315 | 0.000243 | 0.22% | 0.11106 | 0.111471 | 0.110278 | 907,363.00 |
Apr 20 2024 | 0.111072 | 0.001012 | 0.92% | 0.10988 | 0.111182 | 0.108997 | 1,015,759.00 |
Apr 19 2024 | 0.11006 | 0.000713 | 0.65% | 0.109271 | 0.11062 | 0.104921 | 1,751,739.00 |
Apr 18 2024 | 0.109347 | -0.000332 | -0.30% | 0.109641 | 0.110092 | 0.107627 | 1,367,870.00 |
Apr 17 2024 | 0.109679 | -0.002063 | -1.85% | 0.111865 | 0.113058 | 0.109036 | 2,676,581.00 |
Apr 16 2024 | 0.111742 | 0.000273 | 0.24% | 0.111453 | 0.112113 | 0.10901 | 1,735,305.00 |
Apr 15 2024 | 0.111469 | -0.001152 | -1.02% | 0.112507 | 0.115385 | 0.110177 | 2,115,696.00 |
Apr 14 2024 | 0.112621 | 0.00227 | 2.06% | 0.11025 | 0.112702 | 0.10921 | 1,250,528.00 |
Apr 13 2024 | 0.110351 | -0.004528 | -3.94% | 0.114882 | 0.115375 | 0.107807 | 6,305,489.00 |
Apr 12 2024 | 0.114879 | -0.005427 | -4.51% | 0.120428 | 0.122273 | 0.113385 | 4,420,131.00 |
Apr 11 2024 | 0.120306 | 0.001138 | 0.95% | 0.119089 | 0.120507 | 0.118936 | 997,445.00 |
Apr 10 2024 | 0.119168 | -0.001946 | -1.61% | 0.120967 | 0.12393 | 0.117863 | 10,025,950.00 |
Apr 09 2024 | 0.121114 | -0.001867 | -1.52% | 0.12302 | 0.123068 | 0.120397 | 1,289,157.00 |
Apr 08 2024 | 0.122981 | 0.002441 | 2.03% | 0.120549 | 0.123439 | 0.120549 | 1,806,003.00 |
Apr 07 2024 | 0.12054 | 0.000838 | 0.70% | 0.119701 | 0.121 | 0.1197 | 846,875.00 |
Apr 06 2024 | 0.119702 | 0.001669 | 1.41% | 0.117904 | 0.119923 | 0.1178 | 854,748.00 |
Apr 05 2024 | 0.118033 | -0.001213 | -1.02% | 0.119281 | 0.119468 | 0.117308 | 1,178,302.00 |
Apr 04 2024 | 0.119246 | 0.001917 | 1.63% | 0.117125 | 0.119508 | 0.116881 | 1,707,408.00 |
Apr 03 2024 | 0.117329 | 0.000662 | 0.57% | 0.116644 | 0.118498 | 0.115798 | 2,161,194.00 |
Apr 02 2024 | 0.116667 | -0.003892 | -3.23% | 0.120559 | 0.120619 | 0.115421 | 3,703,719.00 |
Apr 01 2024 | 0.120559 | -0.002369 | -1.93% | 0.122904 | 0.123229 | 0.119915 | 1,708,992.00 |
Mar 31 2024 | 0.122928 | 0.000412 | 0.34% | 0.122593 | 0.123337 | 0.122119 | 1,085,962.00 |
Mar 30 2024 | 0.122516 | 0.00248 | 2.07% | 0.120046 | 0.122986 | 0.119993 | 1,224,096.00 |
Mar 29 2024 | 0.120036 | -0.000361 | -0.30% | 0.120412 | 0.121343 | 0.119426 | 1,573,375.00 |
Mar 28 2024 | 0.120397 | 0.000923 | 0.77% | 0.119325 | 0.120677 | 0.119038 | 1,625,234.00 |
Mar 27 2024 | 0.119474 | -0.001249 | -1.03% | 0.120762 | 0.121441 | 0.118898 | 1,664,579.00 |
Mar 26 2024 | 0.120723 | 0.00024 | 0.20% | 0.120433 | 0.12245 | 0.120371 | 2,434,515.00 |
Mar 25 2024 | 0.120483 | 0.000294 | 0.24% | 0.120172 | 0.121124 | 0.117306 | 1,394,422.00 |
Mar 24 2024 | 0.120189 | 0.001602 | 1.35% | 0.1182 | 0.120544 | 0.116455 | 1,075,662.00 |
Mar 23 2024 | 0.118587 | 0.001333 | 1.14% | 0.117363 | 0.119688 | 0.116258 | 715,063.00 |
Mar 22 2024 | 0.117254 | -0.003909 | -3.23% | 0.121147 | 0.121545 | 0.115109 | 844,630.00 |
Mar 21 2024 | 0.121163 | 0.000168 | 0.14% | 0.120814 | 0.122064 | 0.120401 | 1,383,815.00 |
Mar 20 2024 | 0.120995 | 0.008903 | 7.94% | 0.112792 | 0.121138 | 0.110294 | 2,915,138.00 |
Mar 19 2024 | 0.112092 | -0.01199 | -9.66% | 0.124056 | 0.124349 | 0.110383 | 3,859,362.00 |
Mar 18 2024 | 0.124082 | -0.002073 | -1.64% | 0.126064 | 0.126669 | 0.122893 | 1,052,923.00 |
Mar 17 2024 | 0.126155 | 0.001007 | 0.80% | 0.125144 | 0.126491 | 0.124149 | 936,305.00 |
Mar 16 2024 | 0.125148 | -0.001272 | -1.01% | 0.126411 | 0.127361 | 0.12474 | 1,796,143.00 |
Mar 15 2024 | 0.12642 | -0.002702 | -2.09% | 0.129071 | 0.12935 | 0.124979 | 2,952,167.00 |
Mar 14 2024 | 0.129122 | -0.002794 | -2.12% | 0.131976 | 0.131988 | 0.127618 | 2,694,212.00 |
Mar 13 2024 | 0.131916 | 0.000515 | 0.39% | 0.131399 | 0.132435 | 0.131214 | 2,490,388.00 |
Mar 12 2024 | 0.131401 | -0.00239 | -1.79% | 0.13372 | 0.134087 | 0.130578 | 2,746,167.00 |
Mar 11 2024 | 0.133791 | 0.000051 | 0.04% | 0.133901 | 0.13428 | 0.131911 | 3,182,880.00 |
Mar 10 2024 | 0.13374 | -0.002306 | -1.70% | 0.136099 | 0.136306 | 0.133569 | 2,492,175.00 |
Mar 09 2024 | 0.136046 | -0.000832 | -0.61% | 0.136939 | 0.137333 | 0.135813 | 1,136,793.00 |
Mar 08 2024 | 0.136878 | -0.000543 | -0.40% | 0.137445 | 0.137814 | 0.136116 | 2,630,167.00 |
Mar 07 2024 | 0.137421 | -0.000339 | -0.25% | 0.13777 | 0.138079 | 0.136661 | 2,080,582.00 |
Mar 06 2024 | 0.13776 | 0.001691 | 1.24% | 0.136041 | 0.138281 | 0.135516 | 1,759,240.00 |
Mar 05 2024 | 0.136069 | -0.004416 | -3.14% | 0.140409 | 0.140537 | 0.130658 | 8,840,815.00 |
Mar 04 2024 | 0.140485 | -0.000058 | -0.04% | 0.140593 | 0.141239 | 0.138 | 3,484,831.00 |
Mar 03 2024 | 0.140543 | -0.000729 | -0.52% | 0.141247 | 0.14136 | 0.139337 | 1,382,193.00 |
Mar 02 2024 | 0.141272 | -0.000253 | -0.18% | 0.141525 | 0.141755 | 0.140306 | 1,372,539.00 |
Mar 01 2024 | 0.141525 | 0.000988 | 0.70% | 0.140538 | 0.141525 | 0.14015 | 2,700,632.00 |
Feb 29 2024 | 0.140537 | -0.00168 | -1.18% | 0.14227 | 0.143679 | 0.140296 | 2,715,595.00 |
Feb 28 2024 | 0.142217 | -0.000713 | -0.50% | 0.142942 | 0.144256 | 0.139015 | 4,227,507.00 |
Feb 27 2024 | 0.14293 | 0.002943 | 2.10% | 0.140 | 0.144371 | 0.139863 | 5,028,299.00 |
Feb 26 2024 | 0.139987 | 0.002315 | 1.68% | 0.137583 | 0.140 | 0.137381 | 2,067,240.00 |
Feb 25 2024 | 0.137672 | 0.000139 | 0.10% | 0.137562 | 0.138021 | 0.137195 | 849,899.00 |
Feb 24 2024 | 0.137533 | -0.000664 | -0.48% | 0.138043 | 0.138316 | 0.136966 | 987,327.00 |
Feb 23 2024 | 0.138197 | -0.000739 | -0.53% | 0.138902 | 0.139295 | 0.137521 | 1,859,239.00 |
Feb 22 2024 | 0.138936 | -0.000837 | -0.60% | 0.139747 | 0.140178 | 0.138601 | 1,910,381.00 |
Feb 21 2024 | 0.139773 | 0.000464 | 0.33% | 0.139284 | 0.140432 | 0.138481 | 3,118,353.00 |
Feb 20 2024 | 0.139309 | 0.002877 | 2.11% | 0.136362 | 0.140036 | 0.136001 | 2,003,033.00 |
Feb 19 2024 | 0.136432 | 0.001232 | 0.91% | 0.135199 | 0.136814 | 0.135111 | 1,209,456.00 |
Feb 18 2024 | 0.1352 | -0.000701 | -0.52% | 0.136003 | 0.136131 | 0.134706 | 1,321,023.00 |
Feb 17 2024 | 0.135901 | 0.003033 | 2.28% | 0.132973 | 0.139456 | 0.13274 | 3,320,566.00 |
Feb 16 2024 | 0.132868 | 0.00173 | 1.32% | 0.13117 | 0.132951 | 0.130942 | 5,022,291.00 |
Feb 15 2024 | 0.131138 | 0.001453 | 1.12% | 0.129681 | 0.131869 | 0.129613 | 3,281,661.00 |
Feb 14 2024 | 0.129685 | 0.002759 | 2.17% | 0.127029 | 0.130 | 0.126557 | 2,373,527.00 |
Feb 13 2024 | 0.126926 | 0.001932 | 1.55% | 0.125009 | 0.127053 | 0.124658 | 1,320,653.00 |
Feb 12 2024 | 0.124994 | 0.000676 | 0.54% | 0.124234 | 0.125814 | 0.123575 | 1,750,547.00 |
Feb 11 2024 | 0.124318 | -0.000138 | -0.11% | 0.124451 | 0.124925 | 0.124059 | 1,273,166.00 |
Feb 10 2024 | 0.124456 | 0.00069 | 0.56% | 0.123825 | 0.124602 | 0.123093 | 1,597,218.00 |
Feb 09 2024 | 0.123766 | 0.001824 | 1.50% | 0.12202 | 0.123889 | 0.121875 | 3,418,298.00 |
Feb 08 2024 | 0.121942 | -0.001441 | -1.17% | 0.123703 | 0.126736 | 0.121137 | 3,342,482.00 |
Feb 07 2024 | 0.123383 | 0.002499 | 2.07% | 0.120945 | 0.126237 | 0.120945 | 5,511,123.00 |
Feb 06 2024 | 0.120884 | 0.001979 | 1.66% | 0.118831 | 0.127362 | 0.117789 | 10,251,464.00 |
Feb 05 2024 | 0.118905 | 0.000523 | 0.44% | 0.118386 | 0.119773 | 0.117637 | 4,731,407.00 |
Feb 04 2024 | 0.118382 | 0.00122 | 1.04% | 0.117162 | 0.118953 | 0.11695 | 2,177,365.00 |
Feb 03 2024 | 0.117162 | 0.000939 | 0.81% | 0.116089 | 0.1175 | 0.116022 | 1,856,032.00 |
Feb 02 2024 | 0.116223 | 0.000655 | 0.57% | 0.115704 | 0.117861 | 0.115682 | 5,074,066.00 |
Feb 01 2024 | 0.115568 | 0.00336 | 2.99% | 0.112189 | 0.115802 | 0.111732 | 1,435,166.00 |
Jan 31 2024 | 0.112208 | 0.000155 | 0.14% | 0.112053 | 0.113557 | 0.111422 | 887,377.00 |
Jan 30 2024 | 0.112053 | -0.001088 | -0.96% | 0.113054 | 0.113054 | 0.111751 | 1,109,011.00 |
Jan 29 2024 | 0.113141 | 0.000858 | 0.76% | 0.112214 | 0.114285 | 0.112089 | 1,773,334.00 |
Jan 28 2024 | 0.112283 | -0.000206 | -0.18% | 0.112435 | 0.113453 | 0.111635 | 540,171.00 |
Jan 27 2024 | 0.112489 | -0.002001 | -1.75% | 0.114554 | 0.116546 | 0.112216 | 3,998,187.00 |
Jan 26 2024 | 0.11449 | 0.002427 | 2.17% | 0.112093 | 0.115138 | 0.112065 | 1,207,188.00 |