TRXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.12363 | -0.00082 | -0.66% | 0.12447 | 0.12467 | 0.12282 | 42,197,450.00 |
May 20 2024 | 0.12445 | 0.00329 | 2.72% | 0.12111 | 0.1245 | 0.12089 | 33,933,499.00 |
May 19 2024 | 0.12116 | -0.00185 | -1.50% | 0.12303 | 0.12315 | 0.12044 | 24,453,794.00 |
May 18 2024 | 0.12301 | -0.00135 | -1.09% | 0.12431 | 0.12457 | 0.12295 | 24,437,540.00 |
May 17 2024 | 0.12436 | -0.00064 | -0.51% | 0.12499 | 0.12516 | 0.12394 | 37,773,940.00 |
May 16 2024 | 0.125 | -0.00136 | -1.08% | 0.12632 | 0.127 | 0.12422 | 63,870,373.00 |
May 15 2024 | 0.12636 | 0.00094 | 0.75% | 0.12538 | 0.12694 | 0.12532 | 22,262,140.00 |
May 14 2024 | 0.12542 | -0.00024 | -0.19% | 0.12554 | 0.12584 | 0.12464 | 29,097,682.00 |
May 13 2024 | 0.12566 | -0.00171 | -1.34% | 0.12743 | 0.12754 | 0.12554 | 28,675,740.00 |
May 12 2024 | 0.12737 | 0.001 | 0.79% | 0.12636 | 0.12744 | 0.12636 | 15,293,827.00 |
May 11 2024 | 0.12637 | -0.00107 | -0.84% | 0.1275 | 0.12776 | 0.12588 | 20,729,160.00 |
May 10 2024 | 0.12744 | 0.00122 | 0.97% | 0.12612 | 0.12753 | 0.1241 | 48,592,595.00 |
May 09 2024 | 0.12622 | 0.00329 | 2.68% | 0.12323 | 0.12718 | 0.1232 | 49,997,342.00 |
May 08 2024 | 0.12293 | 0.00234 | 1.94% | 0.12071 | 0.12383 | 0.12025 | 44,141,022.00 |
May 07 2024 | 0.12059 | -0.00052 | -0.43% | 0.11858 | 0.12164 | 0.11818 | 37,837,677.00 |
May 06 2024 | 0.12111 | 0.00 | 0.00% | 0.12111 | 0.12111 | 0.12111 | 0.00 |
May 05 2024 | 0.12111 | -0.00118 | -0.96% | 0.12225 | 0.12235 | 0.12072 | 23,459,307.00 |
May 04 2024 | 0.12229 | -0.00033 | -0.27% | 0.12276 | 0.12361 | 0.12227 | 28,740,498.00 |
May 03 2024 | 0.12262 | 0.00033 | 0.27% | 0.12233 | 0.1239 | 0.12179 | 28,120,122.00 |
May 02 2024 | 0.12229 | 0.00182 | 1.51% | 0.12061 | 0.12344 | 0.12006 | 39,013,350.00 |
May 01 2024 | 0.12047 | 0.00096 | 0.80% | 0.11966 | 0.12117 | 0.11706 | 66,748,529.00 |
Apr 30 2024 | 0.11951 | 0.00049 | 0.41% | 0.11892 | 0.12091 | 0.11754 | 51,327,462.00 |
Apr 29 2024 | 0.11902 | -0.00228 | -1.88% | 0.12145 | 0.12147 | 0.11766 | 40,575,438.00 |
Apr 28 2024 | 0.1213 | 0.00158 | 1.32% | 0.11975 | 0.12266 | 0.11971 | 33,280,186.00 |
Apr 27 2024 | 0.11972 | -0.00036 | -0.30% | 0.12021 | 0.12111 | 0.11854 | 33,907,071.00 |
Apr 26 2024 | 0.12008 | 0.00682 | 6.02% | 0.11728 | 0.12063 | 0.1165 | 48,175,282.00 |
Apr 25 2024 | 0.11326 | 0.00 | 0.00% | 0.11326 | 0.11326 | 0.11326 | 0.00 |
Apr 24 2024 | 0.11326 | 0.00002 | 0.02% | 0.11331 | 0.11419 | 0.11242 | 38,054,037.00 |
Apr 23 2024 | 0.11324 | 0.00101 | 0.90% | 0.11218 | 0.11373 | 0.11125 | 31,895,207.00 |
Apr 22 2024 | 0.11223 | 0.00091 | 0.82% | 0.11141 | 0.11246 | 0.11043 | 39,055,720.00 |
Apr 21 2024 | 0.11132 | 0.00021 | 0.19% | 0.1109 | 0.11152 | 0.11018 | 22,838,398.00 |
Apr 20 2024 | 0.11111 | 0.00123 | 1.12% | 0.10985 | 0.11121 | 0.10895 | 36,611,030.00 |
Apr 19 2024 | 0.10988 | 0.00065 | 0.60% | 0.10925 | 0.11063 | 0.1049 | 65,574,382.00 |
Apr 18 2024 | 0.10923 | -0.00048 | -0.44% | 0.10958 | 0.11021 | 0.10743 | 58,474,826.00 |
Apr 17 2024 | 0.10971 | -0.00211 | -1.89% | 0.11175 | 0.11306 | 0.10892 | 58,542,344.00 |
Apr 16 2024 | 0.11182 | 0.00031 | 0.28% | 0.11148 | 0.11214 | 0.10888 | 81,794,566.00 |
Apr 15 2024 | 0.11151 | -0.00095 | -0.84% | 0.1122 | 0.11537 | 0.10995 | 68,853,410.00 |
Apr 14 2024 | 0.11246 | 0.00237 | 2.15% | 0.11008 | 0.11267 | 0.10881 | 54,541,966.00 |
Apr 13 2024 | 0.11009 | -0.00478 | -4.16% | 0.11465 | 0.11539 | 0.10769 | 94,589,011.00 |
Apr 12 2024 | 0.11487 | -0.00555 | -4.61% | 0.12058 | 0.12243 | 0.11267 | 112,601,523.00 |
Apr 11 2024 | 0.12042 | 0.00129 | 1.08% | 0.11899 | 0.12051 | 0.11889 | 32,040,309.00 |
Apr 10 2024 | 0.11913 | -0.00194 | -1.60% | 0.12103 | 0.124 | 0.11786 | 57,295,982.00 |
Apr 09 2024 | 0.12107 | -0.00192 | -1.56% | 0.12299 | 0.12303 | 0.12019 | 42,886,539.00 |
Apr 08 2024 | 0.12299 | 0.00241 | 2.00% | 0.1206 | 0.12357 | 0.12055 | 67,278,931.00 |
Apr 07 2024 | 0.12058 | 0.00099 | 0.83% | 0.11962 | 0.12093 | 0.11958 | 22,091,765.00 |
Apr 06 2024 | 0.11959 | 0.00167 | 1.42% | 0.11787 | 0.12046 | 0.11773 | 30,205,470.00 |
Apr 05 2024 | 0.11792 | -0.00125 | -1.05% | 0.1192 | 0.11945 | 0.11726 | 37,822,544.00 |
Apr 04 2024 | 0.11917 | 0.00202 | 1.72% | 0.11703 | 0.11956 | 0.11684 | 38,572,211.00 |
Apr 03 2024 | 0.11715 | 0.00051 | 0.44% | 0.11665 | 0.11857 | 0.11558 | 44,923,616.00 |
Apr 02 2024 | 0.11664 | -0.00393 | -3.26% | 0.12061 | 0.12062 | 0.11579 | 62,125,483.00 |
Apr 01 2024 | 0.12057 | -0.00241 | -1.96% | 0.12291 | 0.12326 | 0.11971 | 48,127,995.00 |
Mar 31 2024 | 0.12298 | 0.00041 | 0.33% | 0.12246 | 0.12333 | 0.1217 | 24,614,866.00 |
Mar 30 2024 | 0.12257 | 0.00259 | 2.16% | 0.120 | 0.123 | 0.11997 | 43,228,632.00 |
Mar 29 2024 | 0.11998 | -0.00045 | -0.37% | 0.12044 | 0.12135 | 0.11942 | 31,574,425.00 |
Mar 28 2024 | 0.12043 | 0.00095 | 0.80% | 0.1194 | 0.1207 | 0.11907 | 32,065,481.00 |
Mar 27 2024 | 0.11948 | -0.0013 | -1.08% | 0.1208 | 0.12155 | 0.11893 | 40,924,674.00 |
Mar 26 2024 | 0.12078 | 0.00035 | 0.29% | 0.12038 | 0.12308 | 0.12032 | 48,032,102.00 |
Mar 25 2024 | 0.12043 | 0.00025 | 0.21% | 0.12014 | 0.12111 | 0.11715 | 49,163,289.00 |
Mar 24 2024 | 0.12018 | 0.00184 | 1.55% | 0.11837 | 0.12057 | 0.11644 | 42,084,933.00 |
Mar 23 2024 | 0.11834 | 0.00099 | 0.84% | 0.117 | 0.11977 | 0.11604 | 47,763,311.00 |
Mar 22 2024 | 0.11735 | -0.00385 | -3.18% | 0.12124 | 0.12181 | 0.115 | 62,799,740.00 |
Mar 21 2024 | 0.1212 | 0.00036 | 0.30% | 0.1206 | 0.12205 | 0.12035 | 50,450,259.00 |
Mar 20 2024 | 0.12084 | 0.00844 | 7.51% | 0.11312 | 0.12125 | 0.11023 | 90,664,352.00 |
Mar 19 2024 | 0.1124 | -0.01175 | -9.46% | 0.12422 | 0.1245 | 0.11036 | 133,836,589.00 |
Mar 18 2024 | 0.12415 | -0.00212 | -1.68% | 0.12615 | 0.12678 | 0.12293 | 58,659,307.00 |
Mar 17 2024 | 0.12627 | 0.00096 | 0.77% | 0.12538 | 0.12659 | 0.12411 | 40,206,648.00 |
Mar 16 2024 | 0.12531 | -0.00105 | -0.83% | 0.12641 | 0.128 | 0.12472 | 54,509,216.00 |
Mar 15 2024 | 0.12636 | -0.0056 | -4.24% | 0.12916 | 0.1295 | 0.12512 | 111,425,373.00 |
Mar 14 2024 | 0.13196 | 0.00 | 0.00% | 0.13196 | 0.13196 | 0.13196 | 0.00 |
Mar 13 2024 | 0.13196 | 0.0005 | 0.38% | 0.1314 | 0.13232 | 0.13009 | 47,474,073.00 |
Mar 12 2024 | 0.13146 | -0.00233 | -1.74% | 0.1338 | 0.13413 | 0.13038 | 65,019,908.00 |
Mar 11 2024 | 0.13379 | 0.00003 | 0.02% | 0.13396 | 0.13428 | 0.13183 | 66,384,893.00 |
Mar 10 2024 | 0.13376 | -0.00289 | -2.11% | 0.13588 | 0.13614 | 0.13332 | 34,666,514.00 |
Mar 09 2024 | 0.13665 | 0.00 | 0.00% | 0.13665 | 0.13665 | 0.13665 | 0.00 |
Mar 08 2024 | 0.13665 | -0.00047 | -0.34% | 0.1372 | 0.13773 | 0.136 | 37,968,362.00 |
Mar 07 2024 | 0.13712 | -0.00062 | -0.45% | 0.13761 | 0.13805 | 0.136 | 41,841,997.00 |
Mar 06 2024 | 0.13774 | 0.00181 | 1.33% | 0.13616 | 0.1384 | 0.13545 | 61,484,262.00 |
Mar 05 2024 | 0.13593 | -0.00425 | -3.03% | 0.14018 | 0.14037 | 0.1313 | 128,673,819.00 |
Mar 04 2024 | 0.14018 | -0.00044 | -0.31% | 0.14057 | 0.14129 | 0.13957 | 52,666,454.00 |
Mar 03 2024 | 0.14062 | -0.00062 | -0.44% | 0.14118 | 0.1414 | 0.13914 | 35,577,764.00 |
Mar 02 2024 | 0.14124 | -0.0003 | -0.21% | 0.14163 | 0.1418 | 0.14011 | 35,446,847.00 |
Mar 01 2024 | 0.14154 | 0.00109 | 0.78% | 0.14051 | 0.14157 | 0.14023 | 34,015,155.00 |
Feb 29 2024 | 0.14045 | -0.00164 | -1.15% | 0.14222 | 0.14378 | 0.1402 | 62,799,571.00 |
Feb 28 2024 | 0.14209 | -0.00082 | -0.57% | 0.14297 | 0.14423 | 0.14025 | 88,785,090.00 |
Feb 27 2024 | 0.14291 | 0.00304 | 2.17% | 0.13991 | 0.14466 | 0.13972 | 73,123,462.00 |
Feb 26 2024 | 0.13987 | 0.00222 | 1.61% | 0.1376 | 0.1401 | 0.13695 | 44,666,704.00 |
Feb 25 2024 | 0.13765 | 0.00019 | 0.14% | 0.13755 | 0.13812 | 0.13721 | 21,426,519.00 |
Feb 24 2024 | 0.13746 | -0.00068 | -0.49% | 0.13826 | 0.13835 | 0.13694 | 25,055,965.00 |
Feb 23 2024 | 0.13814 | -0.00089 | -0.64% | 0.13897 | 0.13936 | 0.13752 | 31,751,484.00 |
Feb 22 2024 | 0.13903 | -0.00076 | -0.54% | 0.13974 | 0.14029 | 0.1386 | 45,273,500.00 |