TRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 0.462 | -0.009 | -1.91% | 0.46 | 0.4692 | 0.45 | 295,389 |
Apr 19 2024 | 0.471 | 0.011 | 2.39% | 0.4599 | 0.4799 | 0.456 | 435,720 |
Apr 18 2024 | 0.46 | 0.0135 | 3.02% | 0.4465 | 0.467799 | 0.4363 | 405,181 |
Apr 17 2024 | 0.4465 | -0.0236 | -5.02% | 0.49 | 0.49 | 0.4412 | 962,811 |
Apr 16 2024 | 0.4701 | 0.0572 | 13.85% | 0.4125 | 0.48 | 0.411 | 1,008,038 |
Apr 15 2024 | 0.4129 | -0.0031 | -0.74% | 0.43 | 0.43 | 0.3937 | 1,197,947 |
Apr 12 2024 | 0.415999 | -0.043 | -9.37% | 0.478 | 0.478 | 0.40 | 1,118,621 |
Apr 11 2024 | 0.459 | 0.0121 | 2.71% | 0.436 | 0.461 | 0.4347 | 443,289 |
Apr 10 2024 | 0.4469 | -0.0015 | -0.33% | 0.44 | 0.4599 | 0.43 | 324,446 |
Apr 09 2024 | 0.4484 | 0.0165 | 3.82% | 0.4477 | 0.46 | 0.4386 | 358,095 |
Apr 08 2024 | 0.4319 | -0.0271 | -5.90% | 0.459 | 0.46 | 0.4195 | 800,506 |
Apr 05 2024 | 0.459001 | 0.019 | 4.32% | 0.43 | 0.4698 | 0.43 | 525,466 |
Apr 04 2024 | 0.44 | -0.0179 | -3.91% | 0.4598 | 0.4697 | 0.43 | 498,764 |
Apr 03 2024 | 0.4579 | 0.0208 | 4.76% | 0.44 | 0.4699 | 0.435949 | 753,097 |
Apr 02 2024 | 0.4371 | 0.0271 | 6.61% | 0.41 | 0.4443 | 0.4071 | 818,663 |
Apr 01 2024 | 0.41 | 0.0213 | 5.48% | 0.392 | 0.42 | 0.392 | 760,929 |
Mar 28 2024 | 0.3887 | 0.0045 | 1.17% | 0.38 | 0.39 | 0.38 | 284,847 |
Mar 27 2024 | 0.3842 | 0.0114 | 3.06% | 0.382 | 0.387 | 0.3666 | 260,374 |
Mar 26 2024 | 0.3728 | 0.0018 | 0.49% | 0.38 | 0.384 | 0.3658 | 268,775 |
Mar 25 2024 | 0.371 | -0.014 | -3.64% | 0.3859 | 0.3859 | 0.37 | 205,040 |
Mar 22 2024 | 0.385 | -0.01 | -2.53% | 0.391 | 0.391 | 0.3828 | 102,107 |
Mar 21 2024 | 0.395 | 0.0105 | 2.73% | 0.3812 | 0.3989 | 0.3812 | 258,337 |
Mar 20 2024 | 0.3845 | 0.0077 | 2.04% | 0.3729 | 0.3858 | 0.3729 | 114,212 |
Mar 19 2024 | 0.3768 | -0.0131 | -3.36% | 0.3829 | 0.385 | 0.369 | 98,633 |
Mar 18 2024 | 0.3899 | -0.0006 | -0.15% | 0.3909 | 0.396 | 0.3813 | 198,177 |
Mar 15 2024 | 0.3905 | 0.00 | 0.00% | 0.3909 | 0.397 | 0.385 | 172,223 |
Mar 14 2024 | 0.3905 | -0.0085 | -2.13% | 0.399 | 0.40 | 0.385 | 140,284 |
Mar 13 2024 | 0.399 | 0.012 | 3.10% | 0.3818 | 0.399 | 0.3733 | 238,956 |
Mar 12 2024 | 0.387 | -0.012 | -3.01% | 0.3999 | 0.3999 | 0.381 | 377,547 |
Mar 11 2024 | 0.399 | 0.0091 | 2.33% | 0.39 | 0.3999 | 0.38 | 476,584 |
Mar 08 2024 | 0.3899 | 0.0174 | 4.67% | 0.381 | 0.39 | 0.375 | 263,906 |
Mar 07 2024 | 0.3725 | -0.0038 | -1.01% | 0.381 | 0.381 | 0.3689 | 359,697 |
Mar 06 2024 | 0.3763 | 0.0283 | 8.13% | 0.345 | 0.38 | 0.345 | 519,070 |
Mar 05 2024 | 0.348 | -0.0009 | -0.26% | 0.342 | 0.3484 | 0.3351 | 190,015 |
Mar 04 2024 | 0.3489 | 0.0033 | 0.95% | 0.35 | 0.3555 | 0.3451 | 311,879 |
Mar 01 2024 | 0.3456 | 0.0201 | 6.18% | 0.344 | 0.35 | 0.333 | 235,023 |
Feb 29 2024 | 0.3255 | 0.005 | 1.56% | 0.325 | 0.3366 | 0.32 | 262,088 |
Feb 28 2024 | 0.3205 | -0.0092 | -2.79% | 0.3339 | 0.3349 | 0.3204 | 165,585 |
Feb 27 2024 | 0.3297 | 0.00122 | 0.37% | 0.3286 | 0.3348 | 0.3277 | 135,932 |
Feb 26 2024 | 0.32848 | -0.00452 | -1.36% | 0.33 | 0.34 | 0.3269 | 156,846 |
Feb 23 2024 | 0.333 | -0.0017 | -0.51% | 0.332 | 0.339 | 0.33 | 141,302 |
Feb 22 2024 | 0.3347 | -0.0086 | -2.51% | 0.335 | 0.347899 | 0.3305 | 215,852 |
Feb 21 2024 | 0.3433 | 0.0073 | 2.17% | 0.339 | 0.3443 | 0.3327 | 156,576 |
Feb 20 2024 | 0.336 | -0.0015 | -0.44% | 0.335 | 0.344 | 0.331 | 97,657 |
Feb 16 2024 | 0.3375 | 0.0035 | 1.05% | 0.34 | 0.349999 | 0.327 | 272,965 |
Feb 15 2024 | 0.334 | 0.0128 | 3.99% | 0.33 | 0.3349 | 0.323705 | 90,095 |
Feb 14 2024 | 0.3212 | -0.0102 | -3.08% | 0.3315 | 0.3355 | 0.3149 | 301,627 |
Feb 13 2024 | 0.3314 | -0.0016 | -0.48% | 0.3309 | 0.37 | 0.3225 | 366,234 |
Feb 12 2024 | 0.333 | -0.016 | -4.58% | 0.3564 | 0.358801 | 0.331 | 259,773 |
Feb 09 2024 | 0.349 | 0.0308 | 9.68% | 0.32 | 0.35 | 0.3179 | 497,359 |
Feb 08 2024 | 0.3182 | -0.0058 | -1.79% | 0.3204 | 0.325 | 0.3149 | 286,160 |
Feb 07 2024 | 0.324 | -0.0025 | -0.77% | 0.3316 | 0.3339 | 0.32 | 157,337 |
Feb 06 2024 | 0.3265 | -0.0016 | -0.49% | 0.335 | 0.3389 | 0.325 | 149,296 |
Feb 05 2024 | 0.3281 | 0.0076 | 2.37% | 0.34 | 0.3401 | 0.328 | 495,240 |
Feb 02 2024 | 0.3205 | -0.0129 | -3.87% | 0.34 | 0.340101 | 0.3149 | 294,395 |
Feb 01 2024 | 0.3334 | 0.0014 | 0.42% | 0.333 | 0.344 | 0.331 | 257,247 |
Jan 31 2024 | 0.332 | -0.005 | -1.48% | 0.3433 | 0.3449 | 0.331 | 263,829 |
Jan 30 2024 | 0.337 | -0.003 | -0.88% | 0.3378 | 0.339351 | 0.3339 | 96,166 |
Jan 29 2024 | 0.34 | -0.0006 | -0.18% | 0.34 | 0.3459 | 0.3363 | 199,489 |
Jan 26 2024 | 0.3406 | -0.0017 | -0.50% | 0.347 | 0.347 | 0.3367 | 179,372 |
Jan 25 2024 | 0.3423 | 0.0063 | 1.87% | 0.34 | 0.3489 | 0.34 | 167,861 |
Jan 24 2024 | 0.336 | -0.01 | -2.89% | 0.3469 | 0.352 | 0.336 | 236,474 |