Register to chat with like-minded investors on our interactive forums.
TRXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000173 | 0.00000167 | 602,900.00 |
| May 22 2024 | 0.00000173 | -0.00000003 | -1.70% | 0.00000176 | 0.00000177 | 0.00000171 | 714,531.00 |
| May 21 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000174 | 0.00000179 | 0.00000172 | 651,266.00 |
| May 20 2024 | 0.00000174 | -0.00000008 | -4.40% | 0.00000182 | 0.00000183 | 0.00000173 | 451,404.00 |
| May 19 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000184 | 0.00000180 | 379,044.00 |
| May 18 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000185 | 0.00000186 | 0.00000183 | 404,021.00 |
| May 17 2024 | 0.00000185 | -0.00000006 | -3.14% | 0.00000191 | 0.00000191 | 0.00000185 | 639,850.00 |
| May 16 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000190 | 0.00000194 | 0.00000186 | 1,001,459.00 |
| May 15 2024 | 0.00000190 | -0.00000013 | -6.40% | 0.00000203 | 0.00000204 | 0.00000190 | 544,102.00 |
| May 14 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000199 | 0.00000205 | 0.00000199 | 1,443,516.00 |
| May 13 2024 | 0.00000199 | -0.00000008 | -3.86% | 0.00000207 | 0.00000208 | 0.00000199 | 825,420.00 |
| May 12 2024 | 0.00000207 | 0.00000000 | 0.00% | 0.00000207 | 0.00000209 | 0.00000205 | 377,550.00 |
| May 11 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000209 | 0.00000210 | 0.00000205 | 528,662.00 |
| May 10 2024 | 0.00000209 | 0.00000009 | 4.50% | 0.00000200 | 0.00000211 | 0.00000196 | 507,858.00 |
| May 09 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000206 | 0.00000198 | 366,789.00 |
| May 08 2024 | 0.00000201 | 0.00000008 | 4.15% | 0.00000193 | 0.00000201 | 0.00000191 | 453,861.00 |
| May 07 2024 | 0.00000193 | 0.00000006 | 3.21% | 0.00000187 | 0.00000193 | 0.00000185 | 496,501.00 |
| May 06 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000189 | 0.00000189 | 0.00000185 | 291,696.00 |
| May 05 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000191 | 0.00000193 | 0.00000188 | 156,475.00 |
| May 04 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000195 | 0.00000191 | 342,073.00 |
| May 03 2024 | 0.00000195 | -0.00000011 | -5.34% | 0.00000207 | 0.00000208 | 0.00000195 | 413,336.00 |
| May 02 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000213 | 0.00000206 | 376,172.00 |
| May 01 2024 | 0.00000206 | 0.00000009 | 4.57% | 0.00000197 | 0.00000211 | 0.00000197 | 584,425.00 |
| Apr 30 2024 | 0.00000197 | 0.00000011 | 5.91% | 0.00000186 | 0.00000199 | 0.00000184 | 412,176.00 |
| Apr 29 2024 | 0.00000186 | -0.00000007 | -3.63% | 0.00000192 | 0.00000193 | 0.00000185 | 371,580.00 |
| Apr 28 2024 | 0.00000193 | 0.00000004 | 2.12% | 0.00000188 | 0.00000193 | 0.00000187 | 436,778.00 |
| Apr 27 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000188 | 0.00000191 | 0.00000188 | 268,481.00 |
| Apr 26 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000181 | 0.00000188 | 0.00000181 | 357,510.00 |
| Apr 25 2024 | 0.00000181 | 0.00000005 | 2.84% | 0.00000176 | 0.00000183 | 0.00000175 | 296,787.00 |
| Apr 24 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000170 | 0.00000178 | 0.00000168 | 275,763.00 |
| Apr 23 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000171 | 0.00000166 | 221,138.00 |
| Apr 22 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000171 | 0.00000167 | 299,745.00 |
| Apr 21 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000171 | 0.00000172 | 0.00000169 | 162,115.00 |
| Apr 20 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000173 | 0.00000169 | 200,043.00 |
| Apr 19 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000177 | 0.00000166 | 537,496.00 |
| Apr 18 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000178 | 0.00000179 | 0.00000170 | 477,323.00 |
| Apr 17 2024 | 0.00000179 | 0.00000004 | 2.29% | 0.00000175 | 0.00000182 | 0.00000174 | 1,018,188.00 |
| Apr 16 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000175 | 0.00000178 | 0.00000173 | 319,811.00 |
| Apr 15 2024 | 0.00000176 | 0.00000005 | 2.92% | 0.00000171 | 0.00000176 | 0.00000170 | 877,350.00 |
| Apr 14 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000171 | 0.00000176 | 0.00000170 | 712,498.00 |
| Apr 13 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000170 | 0.00000178 | 0.00000166 | 746,440.00 |
| Apr 12 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000175 | 0.00000169 | 491,508.00 |
| Apr 11 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000168 | 0.00000172 | 0.00000168 | 283,717.00 |
| Apr 10 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000175 | 0.00000178 | 0.00000167 | 682,960.00 |
| Apr 09 2024 | 0.00000175 | 0.00000004 | 2.34% | 0.00000171 | 0.00000176 | 0.00000171 | 236,112.00 |
| Apr 08 2024 | 0.00000171 | -0.00000002 | -1.16% | 0.00000174 | 0.00000174 | 0.00000168 | 386,368.00 |
| Apr 07 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000173 | 0.00000174 | 0.00000171 | 321,717.00 |
| Apr 06 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000173 | 0.00000175 | 0.00000172 | 332,565.00 |
| Apr 05 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000178 | 0.00000172 | 257,228.00 |
| Apr 04 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000179 | 0.00000172 | 395,207.00 |
| Apr 03 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000179 | 0.00000176 | 308,697.00 |
| Apr 02 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000173 | 0.00000180 | 0.00000173 | 724,108.00 |
| Apr 01 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000176 | 0.00000172 | 841,978.00 |
| Mar 31 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000176 | 0.00000176 | 0.00000172 | 447,294.00 |
| Mar 30 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000171 | 0.00000177 | 0.00000171 | 509,948.00 |
| Mar 29 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000170 | 0.00000173 | 0.00000169 | 318,942.00 |
| Mar 28 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000172 | 0.00000168 | 301,596.00 |
| Mar 27 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000174 | 0.00000169 | 840,721.00 |
| Mar 26 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000174 | 0.00000169 | 2,051,999.00 |
| Mar 25 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000178 | 0.00000181 | 0.00000170 | 903,634.00 |
| Mar 24 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000187 | 0.00000178 | 513,394.00 |
| Mar 23 2024 | 0.00000184 | 0.00000000 | 0.00% | 0.00000183 | 0.00000185 | 0.00000180 | 585,874.00 |
| Mar 22 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000184 | 0.00000187 | 0.00000182 | 539,097.00 |
| Mar 21 2024 | 0.00000185 | 0.00000007 | 3.93% | 0.00000178 | 0.00000186 | 0.00000178 | 753,185.00 |
| Mar 20 2024 | 0.00000178 | -0.00000003 | -1.66% | 0.00000181 | 0.00000187 | 0.00000177 | 1,046,747.00 |
| Mar 19 2024 | 0.00000181 | -0.00000002 | -1.09% | 0.00000183 | 0.00000190 | 0.00000177 | 1,020,011.00 |
| Mar 18 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000184 | 0.00000188 | 0.00000182 | 839,092.00 |
| Mar 17 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000192 | 0.00000183 | 1,250,905.00 |
| Mar 16 2024 | 0.00000191 | 0.00000009 | 4.95% | 0.00000181 | 0.00000192 | 0.00000180 | 644,641.00 |
| Mar 15 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000180 | 0.00000191 | 0.00000178 | 1,178,303.00 |
| Mar 14 2024 | 0.00000180 | 0.00000000 | 0.00% | 0.00000180 | 0.00000180 | 0.00000180 | 0.00 |
| Mar 13 2024 | 0.00000180 | -0.00000004 | -2.17% | 0.00000184 | 0.00000184 | 0.00000177 | 2,190,113.00 |
| Mar 12 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000185 | 0.00000189 | 0.00000181 | 1,056,049.00 |
| Mar 11 2024 | 0.00000185 | -0.00000009 | -4.64% | 0.00000195 | 0.00000198 | 0.00000182 | 1,330,500.00 |
| Mar 10 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000198 | 0.00000199 | 0.00000192 | 547,012.00 |
| Mar 09 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000200 | 0.00000201 | 0.00000198 | 1,083,999.00 |
| Mar 08 2024 | 0.00000200 | -0.00000004 | -1.96% | 0.00000205 | 0.00000205 | 0.00000197 | 1,161,804.00 |
| Mar 07 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000208 | 0.00000209 | 0.00000201 | 717,994.00 |
| Mar 06 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000213 | 0.00000215 | 0.00000204 | 1,117,049.00 |
| Mar 05 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000205 | 0.00000224 | 0.00000203 | 2,334,904.00 |
| Mar 04 2024 | 0.00000206 | -0.00000017 | -7.62% | 0.00000223 | 0.00000224 | 0.00000205 | 2,158,994.00 |
| Mar 03 2024 | 0.00000223 | -0.00000004 | -1.76% | 0.00000227 | 0.00000228 | 0.00000222 | 1,155,354.00 |
| Mar 02 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000228 | 0.00000225 | 643,767.00 |
| Mar 01 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000229 | 0.00000232 | 0.00000224 | 552,216.00 |
| Feb 29 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000228 | 0.00000233 | 0.00000224 | 1,082,508.00 |
| Feb 28 2024 | 0.00000227 | -0.00000023 | -9.20% | 0.00000250 | 0.00000252 | 0.00000227 | 1,846,390.00 |
| Feb 27 2024 | 0.00000250 | -0.00000006 | -2.34% | 0.00000256 | 0.00000256 | 0.00000246 | 1,084,094.00 |
| Feb 26 2024 | 0.00000256 | -0.00000009 | -3.40% | 0.00000265 | 0.00000271 | 0.00000255 | 829,518.00 |
| Feb 25 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000266 | 0.00000267 | 0.00000265 | 200,450.00 |
| Feb 24 2024 | 0.00000266 | -0.00000005 | -1.85% | 0.00000272 | 0.00000272 | 0.00000266 | 178,752.00 |
