TRXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 0.11965 | 0.00128 | 1.08% | 0.11839 | 0.11994 | 0.11795 | 6,014,661.00 |
Jun 21 2024 | 0.11837 | 0.00158 | 1.35% | 0.11688 | 0.11868 | 0.11633 | 6,247,329.00 |
Jun 20 2024 | 0.11679 | 0.00098 | 0.85% | 0.11576 | 0.11706 | 0.11569 | 6,058,420.00 |
Jun 19 2024 | 0.11581 | 0.00048 | 0.42% | 0.11543 | 0.11707 | 0.11523 | 6,035,697.00 |
Jun 18 2024 | 0.11533 | -0.00146 | -1.25% | 0.11676 | 0.11681 | 0.11417 | 6,151,715.00 |
Jun 17 2024 | 0.11679 | -0.00052 | -0.44% | 0.11737 | 0.11803 | 0.11649 | 6,074,655.00 |
Jun 16 2024 | 0.11731 | 0.00199 | 1.73% | 0.11532 | 0.11732 | 0.11504 | 6,320,321.00 |
Jun 15 2024 | 0.11532 | -0.00112 | -0.96% | 0.11645 | 0.127 | 0.11489 | 5,802,600.00 |
Jun 14 2024 | 0.11644 | -0.00047 | -0.40% | 0.11702 | 0.11703 | 0.11574 | 6,055,209.00 |
Jun 13 2024 | 0.11691 | 0.00048 | 0.41% | 0.11643 | 0.11713 | 0.116 | 6,275,081.00 |
Jun 12 2024 | 0.11643 | -0.00002 | -0.02% | 0.11662 | 0.11785 | 0.11622 | 6,347,249.00 |
Jun 11 2024 | 0.11645 | -0.00109 | -0.93% | 0.1176 | 0.11796 | 0.111012 | 6,553,764.00 |
Jun 10 2024 | 0.11754 | 0.00066 | 0.56% | 0.11686 | 0.11776 | 0.11608 | 6,354,118.00 |
Jun 09 2024 | 0.11688 | 0.00208 | 1.81% | 0.11476 | 0.11693 | 0.11384 | 6,375,327.00 |
Jun 08 2024 | 0.1148 | 0.00204 | 1.81% | 0.11267 | 0.11512 | 0.11243 | 6,670,698.00 |
Jun 07 2024 | 0.11276 | -0.00202 | -1.76% | 0.11474 | 0.115536 | 0.11238 | 6,241,027.00 |
Jun 06 2024 | 0.11478 | 0.00017 | 0.15% | 0.11464 | 0.11518 | 0.11398 | 6,609,536.00 |
Jun 05 2024 | 0.11461 | 0.00017 | 0.15% | 0.11452 | 0.11477 | 0.11375 | 6,760,220.00 |
Jun 04 2024 | 0.11444 | 0.00101 | 0.89% | 0.11338 | 0.11457 | 0.11314 | 6,644,991.00 |
Jun 03 2024 | 0.11343 | -0.00129 | -1.12% | 0.11489 | 0.11506 | 0.11294 | 6,572,208.00 |
Jun 02 2024 | 0.11472 | 0.00212 | 1.88% | 0.11253 | 0.11525 | 0.11252 | 6,373,101.00 |
Jun 01 2024 | 0.1126 | 0.0004 | 0.36% | 0.11213 | 0.11292 | 0.111 | 6,622,872.00 |
May 31 2024 | 0.1122 | 0.00015 | 0.13% | 0.11198 | 0.11235 | 0.11112 | 6,820,030.00 |
May 30 2024 | 0.11205 | -0.00006 | -0.05% | 0.11209 | 0.112837 | 0.11033 | 6,688,902.00 |
May 29 2024 | 0.11211 | 0.00078 | 0.70% | 0.11122 | 0.1124 | 0.111 | 6,752,543.00 |
May 28 2024 | 0.11133 | -0.00117 | -1.04% | 0.11247 | 0.11257 | 0.11048 | 6,651,773.00 |
May 27 2024 | 0.1125 | -0.00063 | -0.56% | 0.11301 | 0.11325 | 0.11096 | 6,869,349.00 |
May 26 2024 | 0.11313 | -0.00064 | -0.56% | 0.11376 | 0.11411 | 0.11285 | 6,621,288.00 |
May 25 2024 | 0.11377 | -0.00166 | -1.44% | 0.11546 | 0.11599 | 0.11318 | 6,276,074.00 |
May 24 2024 | 0.11543 | 0.00026 | 0.23% | 0.11517 | 0.11555 | 0.11342 | 6,270,796.00 |
May 23 2024 | 0.11517 | -0.00496 | -4.13% | 0.11997 | 0.11997 | 0.11384 | 5,726,101.00 |
May 22 2024 | 0.12013 | -0.00353 | -2.85% | 0.12366 | 0.123902 | 0.12004 | 6,275,438.00 |
May 21 2024 | 0.12366 | -0.00075 | -0.60% | 0.12439 | 0.12448 | 0.12283 | 6,286,025.00 |
May 20 2024 | 0.12441 | 0.00325 | 2.68% | 0.1211 | 0.12441 | 0.12107 | 6,351,107.00 |
May 19 2024 | 0.12116 | -0.00187 | -1.52% | 0.12304 | 0.12307 | 0.12062 | 6,665,481.00 |
May 18 2024 | 0.12303 | -0.0013 | -1.05% | 0.12429 | 0.12451 | 0.12297 | 6,442,075.00 |
May 17 2024 | 0.12433 | -0.00068 | -0.54% | 0.12498 | 0.125205 | 0.12397 | 6,246,240.00 |
May 16 2024 | 0.12501 | -0.00131 | -1.04% | 0.12631 | 0.12665 | 0.12411 | 6,089,713.00 |
May 15 2024 | 0.12632 | 0.00089 | 0.71% | 0.1255 | 0.12638 | 0.12531 | 5,796,796.00 |
May 14 2024 | 0.12543 | -0.00023 | -0.18% | 0.12559 | 0.126489 | 0.124383 | 5,902,187.00 |
May 13 2024 | 0.12566 | -0.0017 | -1.33% | 0.1274 | 0.1275 | 0.12562 | 6,150,486.00 |
May 12 2024 | 0.12736 | 0.00098 | 0.78% | 0.12637 | 0.12737 | 0.12636 | 6,176,596.00 |
May 11 2024 | 0.12638 | -0.00092 | -0.72% | 0.12746 | 0.12765 | 0.12591 | 6,359,302.00 |
May 10 2024 | 0.1273 | 0.00111 | 0.88% | 0.12615 | 0.12746 | 0.12429 | 5,980,517.00 |
May 09 2024 | 0.12619 | 0.00344 | 2.80% | 0.12321 | 0.1285 | 0.12321 | 5,653,778.00 |
May 08 2024 | 0.12275 | 0.00215 | 1.78% | 0.12062 | 0.13035 | 0.11807 | 4,937,755.00 |
May 07 2024 | 0.1206 | 0.00194 | 1.63% | 0.11856 | 0.12135 | 0.11836 | 6,141,946.00 |
May 06 2024 | 0.11866 | -0.00237 | -1.96% | 0.12104 | 0.12195 | 0.11845 | 5,845,937.00 |
May 05 2024 | 0.12103 | -0.00126 | -1.03% | 0.12223 | 0.12233 | 0.12073 | 6,481,289.00 |
May 04 2024 | 0.12229 | -0.00042 | -0.34% | 0.12276 | 0.12343 | 0.12228 | 6,482,054.00 |
May 03 2024 | 0.12271 | 0.00044 | 0.36% | 0.12231 | 0.12376 | 0.12193 | 6,070,024.00 |
May 02 2024 | 0.12227 | 0.00171 | 1.42% | 0.1206 | 0.12331 | 0.1203 | 6,213,259.00 |
May 01 2024 | 0.12056 | 0.00106 | 0.89% | 0.11964 | 0.12092 | 0.1175 | 5,970,328.00 |
Apr 30 2024 | 0.1195 | 0.00045 | 0.38% | 0.11897 | 0.122 | 0.116012 | 5,443,987.00 |
Apr 29 2024 | 0.11905 | -0.00236 | -1.94% | 0.12141 | 0.12142 | 0.11786 | 6,454,562.00 |
Apr 28 2024 | 0.12141 | 0.00152 | 1.27% | 0.11978 | 0.12145 | 0.11975 | 6,241,620.00 |
Apr 27 2024 | 0.11989 | -0.00019 | -0.16% | 0.12019 | 0.12063 | 0.11858 | 6,393,602.00 |
Apr 26 2024 | 0.12008 | 0.00286 | 2.44% | 0.11725 | 0.12051 | 0.11653 | 6,229,819.00 |
Apr 25 2024 | 0.11722 | 0.00399 | 3.52% | 0.11324 | 0.11741 | 0.11324 | 6,673,532.00 |
Apr 24 2024 | 0.11323 | -0.00004 | -0.04% | 0.11328 | 0.11404 | 0.11256 | 6,903,685.00 |
Apr 23 2024 | 0.11327 | 0.00103 | 0.92% | 0.11217 | 0.11364 | 0.1113 | 6,932,888.00 |
Apr 22 2024 | 0.11224 | 0.00094 | 0.84% | 0.11138 | 0.113507 | 0.11049 | 7,101,652.00 |
Apr 21 2024 | 0.1113 | 0.00025 | 0.23% | 0.11086 | 0.111519 | 0.11029 | 7,006,087.00 |
Apr 20 2024 | 0.11105 | 0.00106 | 0.96% | 0.10989 | 0.11105 | 0.10907 | 7,168,163.00 |
Apr 19 2024 | 0.10999 | 0.00071 | 0.65% | 0.10923 | 0.110551 | 0.104872 | 6,845,866.00 |
Apr 18 2024 | 0.10928 | -0.00043 | -0.39% | 0.10967 | 0.1101 | 0.10756 | 6,953,214.00 |
Apr 17 2024 | 0.10971 | -0.00208 | -1.86% | 0.1118 | 0.115 | 0.109069 | 6,987,707.00 |
Apr 16 2024 | 0.11179 | 0.00029 | 0.26% | 0.11147 | 0.11206 | 0.10913 | 6,858,435.00 |
Apr 15 2024 | 0.1115 | -0.00097 | -0.86% | 0.1122 | 0.11531 | 0.11028 | 6,651,792.00 |
Apr 14 2024 | 0.11247 | 0.00221 | 2.00% | 0.11001 | 0.11254 | 0.10899 | 7,170,032.00 |
Apr 13 2024 | 0.11026 | -0.00456 | -3.97% | 0.11464 | 0.11529 | 0.10784 | 6,747,060.00 |
Apr 12 2024 | 0.11482 | -0.00554 | -4.60% | 0.12052 | 0.12221 | 0.113315 | 6,359,306.00 |
Apr 11 2024 | 0.12036 | 0.0012 | 1.01% | 0.11903 | 0.12044 | 0.11898 | 6,688,532.00 |
Apr 10 2024 | 0.11916 | -0.00194 | -1.60% | 0.12105 | 0.123708 | 0.11794 | 5,507,126.00 |
Apr 09 2024 | 0.1211 | -0.00195 | -1.58% | 0.123 | 0.12307 | 0.12043 | 6,085,782.00 |
Apr 08 2024 | 0.12305 | 0.0025 | 2.07% | 0.12058 | 0.12344 | 0.12057 | 6,396,194.00 |
Apr 07 2024 | 0.12055 | 0.00091 | 0.76% | 0.11959 | 0.1209 | 0.11958 | 6,641,994.00 |
Apr 06 2024 | 0.11964 | 0.00162 | 1.37% | 0.11783 | 0.1282 | 0.115 | 5,393,509.00 |
Apr 05 2024 | 0.11802 | -0.00108 | -0.91% | 0.11917 | 0.11932 | 0.116001 | 6,722,406.00 |
Apr 04 2024 | 0.1191 | 0.00185 | 1.58% | 0.11701 | 0.11941 | 0.1169 | 6,568,802.00 |
Apr 03 2024 | 0.11725 | 0.00063 | 0.54% | 0.11666 | 0.118402 | 0.11587 | 6,470,530.00 |
Apr 02 2024 | 0.11662 | -0.00466 | -3.84% | 0.12128 | 0.13035 | 0.11595 | 6,445,455.00 |
Apr 01 2024 | 0.12128 | -0.00167 | -1.36% | 0.1229 | 0.139999 | 0.11996 | 5,301,058.00 |
Mar 31 2024 | 0.12295 | 0.00051 | 0.42% | 0.12244 | 0.123262 | 0.12212 | 6,437,829.00 |
Mar 30 2024 | 0.12244 | 0.00253 | 2.11% | 0.11993 | 0.12287 | 0.1199 | 6,511,409.00 |
Mar 29 2024 | 0.11991 | -0.00051 | -0.42% | 0.12045 | 0.12094 | 0.11955 | 7,439,802.00 |
Mar 28 2024 | 0.12042 | 0.00106 | 0.89% | 0.11935 | 0.120632 | 0.118411 | 6,966,400.00 |
Mar 27 2024 | 0.11936 | -0.00112 | -0.93% | 0.121718 | 0.12803 | 0.11901 | 4,940,275.00 |
Mar 26 2024 | 0.12048 | 0.00008 | 0.07% | 0.12039 | 0.12236 | 0.12034 | 7,622,112.00 |
Mar 25 2024 | 0.1204 | 0.00026 | 0.22% | 0.12007 | 0.1225 | 0.11735 | 5,487,946.00 |
Mar 24 2024 | 0.12014 | -0.007924 | -6.19% | 0.127829 | 0.128064 | 0.11648 | 5,317,519.00 |
Mar 23 2024 | 0.128064 | 0.010894 | 9.30% | 0.11702 | 0.128064 | 0.11615 | 4,948,547.00 |