Register to chat with like-minded investors on our interactive forums.
TRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.123626 | -0.000785 | -0.63% | 0.124415 | 0.124565 | 0.122796 | 1,474,927.00 |
| May 20 2024 | 0.124411 | 0.003232 | 2.67% | 0.121059 | 0.124426 | 0.120919 | 1,175,094.00 |
| May 19 2024 | 0.121179 | -0.00186 | -1.51% | 0.123077 | 0.123159 | 0.120508 | 999,287.00 |
| May 18 2024 | 0.123039 | -0.00128 | -1.03% | 0.124301 | 0.124529 | 0.123006 | 707,625.00 |
| May 17 2024 | 0.124319 | -0.000652 | -0.52% | 0.124951 | 0.125148 | 0.124018 | 1,510,374.00 |
| May 16 2024 | 0.124971 | -0.001304 | -1.03% | 0.126276 | 0.12654 | 0.1243 | 7,241,961.00 |
| May 15 2024 | 0.126275 | 0.000912 | 0.73% | 0.125467 | 0.126854 | 0.12523 | 1,948,705.00 |
| May 14 2024 | 0.125363 | -0.000186 | -0.15% | 0.125548 | 0.125777 | 0.124646 | 1,380,845.00 |
| May 13 2024 | 0.125549 | -0.001814 | -1.42% | 0.12729 | 0.127466 | 0.12554 | 2,429,396.00 |
| May 12 2024 | 0.127363 | 0.001036 | 0.82% | 0.12635 | 0.127363 | 0.12635 | 555,025.00 |
| May 11 2024 | 0.126327 | -0.001119 | -0.88% | 0.127447 | 0.127627 | 0.12589 | 690,156.00 |
| May 10 2024 | 0.127446 | 0.001273 | 1.01% | 0.126074 | 0.127474 | 0.124223 | 1,513,547.00 |
| May 09 2024 | 0.126173 | 0.003346 | 2.72% | 0.122906 | 0.126985 | 0.122906 | 1,742,676.00 |
| May 08 2024 | 0.122827 | 0.002199 | 1.82% | 0.120673 | 0.12371 | 0.120342 | 6,594,201.00 |
| May 07 2024 | 0.120628 | 0.001987 | 1.67% | 0.118582 | 0.121494 | 0.118214 | 4,154,989.00 |
| May 06 2024 | 0.118641 | -0.002435 | -2.01% | 0.121076 | 0.122029 | 0.118436 | 1,264,411.00 |
| May 05 2024 | 0.121076 | -0.001236 | -1.01% | 0.12228 | 0.122283 | 0.120753 | 694,685.00 |
| May 04 2024 | 0.122312 | -0.000398 | -0.32% | 0.122857 | 0.123583 | 0.122309 | 1,069,576.00 |
| May 03 2024 | 0.12271 | 0.000427 | 0.35% | 0.12226 | 0.12394 | 0.121869 | 973,095.00 |
| May 02 2024 | 0.122283 | 0.001965 | 1.63% | 0.120487 | 0.123362 | 0.120003 | 1,417,581.00 |
| May 01 2024 | 0.120318 | 0.000952 | 0.80% | 0.119432 | 0.12094 | 0.117013 | 2,016,832.00 |
| Apr 30 2024 | 0.119366 | 0.000361 | 0.30% | 0.118886 | 0.120706 | 0.117626 | 3,755,165.00 |
| Apr 29 2024 | 0.119005 | -0.002333 | -1.92% | 0.121235 | 0.121341 | 0.117734 | 3,198,749.00 |
| Apr 28 2024 | 0.121338 | 0.001498 | 1.25% | 0.119684 | 0.122599 | 0.119682 | 1,496,090.00 |
| Apr 27 2024 | 0.11984 | -0.000251 | -0.21% | 0.12015 | 0.120716 | 0.118601 | 909,566.00 |
| Apr 26 2024 | 0.120091 | 0.002842 | 2.42% | 0.117254 | 0.120671 | 0.116533 | 4,183,701.00 |
| Apr 25 2024 | 0.117249 | 0.004044 | 3.57% | 0.113158 | 0.117418 | 0.113158 | 4,340,571.00 |
| 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 |
