TRXBULL
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $1.48 | $0.8522000 | $1.68 | $0.6570000 |
2021-05-22 | $0.8522000 | $0.7582000 | $0.8990000 | $0.6140000 |
2021-05-23 | $0.7582000 | $0.3996000 | $0.8187000 | $0.2750000 |
2021-05-24 | $0.3996000 | $0.6713000 | $0.6713000 | $0.3776000 |
2021-05-25 | $0.6713000 | $0.6803000 | $0.7790000 | $0.5230000 |
2021-05-26 | $0.6803000 | $0.8385000 | $0.8588000 | $0.6432000 |
2021-05-27 | $0.8385000 | $0.7173000 | $0.8385000 | $0.6322000 |
2021-05-28 | $0.7173000 | $0.5357000 | $0.7430000 | $0.4790000 |
2021-05-29 | $0.5357000 | $0.4674000 | $0.5837000 | $0.4226000 |
2021-05-30 | $0.4674000 | $0.4490000 | $0.4674000 | $0.4435000 |
2021-06-01 | $0.6272000 | $0.6100000 | $0.6422000 | $0.5470000 |
2021-06-02 | $0.6100000 | $0.6595000 | $0.6947000 | $0.5740000 |
2021-06-03 | $0.6595000 | $0.7692000 | $0.7700000 | $0.6380000 |
2021-06-04 | $0.7692000 | $0.7585000 | $0.7693000 | $0.7585000 |
2021-06-05 | $0.6275000 | $0.5890000 | $0.6867000 | $0.5550000 |
2021-06-06 | $0.5890000 | $0.6335000 | $0.6370000 | $0.5850000 |
2021-06-07 | $0.6335000 | $0.6412000 | $0.6412000 | $0.6335000 |
2021-06-08 | $0.4907000 | $0.5155000 | $0.5200000 | $0.4000000 |
2021-06-09 | $0.5155000 | $0.5720000 | $0.5720000 | $0.4580000 |
2021-06-10 | $0.5720000 | $0.5060000 | $0.6090000 | $0.4775000 |
2021-06-11 | $0.5060000 | $0.4379000 | $0.5220000 | $0.4309000 |
2021-06-12 | $0.4379000 | $0.4148000 | $0.4379000 | $0.3718000 |
2021-06-13 | $0.4148000 | $0.4813000 | $0.4885000 | $0.3900000 |
2021-06-14 | $0.4813000 | $0.4876000 | $0.5064000 | $0.4496000 |
2021-06-15 | $0.4876000 | $0.4886000 | $0.5079000 | $0.4590000 |
2021-06-16 | $0.4886000 | $0.4212000 | $0.5038000 | $0.4172000 |
2021-06-17 | $0.4212000 | $0.5145000 | $0.5202000 | $0.4212000 |
2021-06-18 | $0.5145000 | $0.4265000 | $0.5338000 | $0.4000000 |
2021-06-19 | $0.4265000 | $0.4120000 | $0.4385000 | $0.4013000 |
2021-06-20 | $0.4120000 | $0.3967000 | $0.4120000 | $0.3157000 |
2021-06-21 | $0.3967000 | $0.1740000 | $0.3983000 | $0.1740000 |
2021-06-22 | $0.1740000 | $0.1404000 | $0.2018000 | $0.1080000 |
2021-06-23 | $0.1404000 | $0.1996000 | $0.1996000 | $0.1280000 |
2021-06-24 | $0.1996000 | $0.2821000 | $0.3182000 | $0.1995000 |
2021-06-25 | $0.2821000 | $0.2217000 | $0.3138000 | $0.2051000 |
2021-06-26 | $0.2217000 | $0.2335000 | $0.2365000 | $0.1930000 |
2021-06-27 | $0.2335000 | $0.2579000 | $0.2579000 | $0.2150000 |
2021-06-28 | $0.2579000 | $0.2585000 | $0.2750000 | $0.2494000 |
2021-06-29 | $0.2585000 | $0.2898000 | $0.3160000 | $0.2585000 |
2021-06-30 | $0.2898000 | $0.2938000 | $0.3018000 | $0.2427000 |
2021-07-01 | $0.2938000 | $0.2592000 | $0.2938000 | $0.2388000 |
2021-07-02 | $0.2592000 | $0.2592000 | $0.2592000 | $0.2592000 |
2021-07-06 | $0.2492000 | $0.2536000 | $0.2698000 | $0.2418000 |
2021-07-07 | $0.2536000 | $0.2536000 | $0.2536000 | $0.2536000 |
2021-07-08 | $0.2457000 | $0.2094000 | $0.2477000 | $0.2000000 |
2021-07-09 | $0.2094000 | $0.2212000 | $0.2241000 | $0.1895000 |
2021-07-10 | $0.2212000 | $0.2212000 | $0.2212000 | $0.2212000 |
2021-07-11 | $0.2124000 | $0.2168000 | $0.2227000 | $0.2041000 |
2021-07-12 | $0.2168000 | $0.1995000 | $0.2271000 | $0.1922000 |
2021-07-13 | $0.1995000 | $0.1962000 | $0.1995000 | $0.1962000 |
2021-07-15 | $0.1955000 | $0.1765000 | $0.2041000 | $0.1663000 |
2021-07-16 | $0.1765000 | $0.1598000 | $0.1840000 | $0.1584000 |
2021-07-17 | $0.1598000 | $0.1590000 | $0.1633000 | $0.1470000 |
2021-07-18 | $0.1590000 | $0.1564000 | $0.1710000 | $0.1455000 |
2021-07-19 | $0.1564000 | $0.1394000 | $0.1595000 | $0.1368000 |
2021-07-20 | $0.1394000 | $0.1142000 | $0.1427000 | $0.1040000 |
2021-07-21 | $0.1142000 | $0.1368000 | $0.1454000 | $0.1113000 |
2021-07-22 | $0.1368000 | $0.1358000 | $0.1372000 | $0.1358000 |
2021-07-23 | $0.1483000 | $0.1537000 | $0.1558000 | $0.1362000 |
2021-07-24 | $0.1537000 | $0.1537000 | $0.1537000 | $0.1537000 |
2021-07-26 | $0.1701000 | $0.1760000 | $0.2182000 | $0.1701000 |
2021-07-27 | $0.1760000 | $0.1909000 | $0.1956000 | $0.1613000 |
2021-07-28 | $0.1909000 | $0.1947000 | $0.2069000 | $0.1837000 |
2021-07-29 | $0.1947000 | $0.1932000 | $0.1947000 | $0.1932000 |
2021-07-30 | $0.2050000 | $0.2204000 | $0.2204000 | $0.1835000 |
2021-07-31 | $0.2204000 | $0.2183000 | $0.2204000 | $0.2183000 |
2021-08-01 | $0.2271000 | $0.2197000 | $0.2609000 | $0.2109000 |
2021-08-02 | $0.2197000 | $0.2197000 | $0.2197000 | $0.2183000 |
2021-08-04 | $0.2256000 | $0.2630000 | $0.2684000 | $0.2218000 |
2021-08-05 | $0.2630000 | $0.2949000 | $0.3023000 | $0.2509000 |
2021-08-06 | $0.2949000 | $0.2979000 | $0.2979000 | $0.2949000 |
2021-12-18 | $0.1134000 | $0.1173000 | $0.1247000 | $0.1100000 |
2021-12-19 | $0.1173000 | $0.1157000 | $0.1222000 | $0.1127000 |
2021-12-20 | $0.1157000 | $0.1157000 | $0.1157000 | $0.1157000 |
2021-12-21 | $0.1043000 | $0.1101000 | $0.1118000 | $0.1028000 |
2021-12-22 | $0.1101000 | $0.1119000 | $0.1119000 | $0.1101000 |
2021-12-23 | $0.1114000 | $0.1268000 | $0.1269000 | $0.1076000 |
2021-12-24 | $0.1268000 | $0.1275000 | $0.1275000 | $0.1268000 |
2021-12-25 | $0.1191000 | $0.1220000 | $0.1240000 | $0.1171000 |
2021-12-26 | $0.1220000 | $0.1219000 | $0.1220000 | $0.1219000 |
2021-12-27 | $0.1206000 | $0.1192000 | $0.1257000 | $0.1190000 |
2021-12-28 | $0.1192000 | $0.1192000 | $0.1192000 | $0.1192000 |
2021-12-30 | $0.0987 | $0.1075000 | $0.1075000 | $0.0960 |
2021-12-31 | $0.1075000 | $0.1074000 | $0.1075000 | $0.1074000 |
2022-01-08 | $0.0668 | $0.0601 | $0.0713 | $0.0558 |
2022-01-09 | $0.0601 | $0.0601 | $0.0601 | $0.0601 |
2022-01-21 | $0.0641 | $0.0455300 | $0.0664 | $0.0422500 |
2022-01-22 | $0.0455300 | $0.0335700 | $0.0462000 | $0.0275500 |
2022-01-23 | $0.0335700 | $0.0362800 | $0.0368200 | $0.0313200 |
2022-01-24 | $0.0362800 | $0.0306100 | $0.0362800 | $0.0233200 |
2022-01-25 | $0.0306100 | $0.0306100 | $0.0306100 | $0.0306100 |
2022-01-26 | $0.0324300 | $0.0328900 | $0.0374700 | $0.0312700 |
2022-01-27 | $0.0328900 | $0.0328900 | $0.0328900 | $0.0328900 |
2022-02-27 | $0.0346000 | $0.0325900 | $0.0374800 | $0.0321800 |
2022-02-28 | $0.0325900 | $0.0325900 | $0.0325900 | $0.0325900 |
2022-03-04 | $0.0356400 | $0.0314700 | $0.0356400 | $0.0314700 |
2022-03-05 | $0.0314700 | $0.0363600 | $0.0372400 | $0.0314700 |
2022-03-06 | $0.0363600 | $0.0363600 | $0.0363600 | $0.0363600 |
2022-03-09 | $0.0363200 | $0.0371400 | $0.0404700 | $0.0363200 |
2022-03-10 | $0.0371400 | $0.0344000 | $0.0372000 | $0.0319100 |
2022-03-11 | $0.0344000 | $0.0365200 | $0.0369400 | $0.0344000 |
2022-03-12 | $0.0365200 | $0.0353100 | $0.0368700 | $0.0352000 |
2022-03-13 | $0.0353100 | $0.0347100 | $0.0362900 | $0.0337700 |
2022-03-14 | $0.0347100 | $0.0361800 | $0.0364800 | $0.0341400 |
2022-03-15 | $0.0361800 | $0.0366500 | $0.0367500 | $0.0356200 |
2022-03-16 | $0.0366500 | $0.0372000 | $0.0384800 | $0.0357700 |
2022-03-17 | $0.0372000 | $0.0374500 | $0.0377600 | $0.0370000 |
2022-03-18 | $0.0374500 | $0.0391400 | $0.0391400 | $0.0360000 |
2022-03-19 | $0.0391400 | $0.0393300 | $0.0397100 | $0.0382600 |
2022-03-20 | $0.0393300 | $0.0383500 | $0.0403400 | $0.0373300 |
2022-03-21 | $0.0383500 | $0.0383500 | $0.0383500 | $0.0383500 |
2022-03-25 | $0.0464400 | $0.0439800 | $0.0485300 | $0.0430000 |
2022-03-26 | $0.0439800 | $0.0474800 | $0.0474800 | $0.0427000 |
2022-03-27 | $0.0474800 | $0.0534 | $0.0539 | $0.0472400 |
2022-03-28 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
2022-03-29 | $0.0540 | $0.0544 | $0.0612 | $0.0520 |
2022-03-30 | $0.0544 | $0.0623 | $0.0658 | $0.0508 |
2022-03-31 | $0.0623 | $0.0645 | $0.0790 | $0.0622 |
2022-04-01 | $0.0645 | $0.0645 | $0.0645 | $0.0645 |
2022-04-05 | $0.0569 | $0.0542 | $0.0580 | $0.0528 |
2022-04-06 | $0.0542 | $0.0523 | $0.0542 | $0.0523 |
2022-04-08 | $0.0409500 | $0.0374700 | $0.0419300 | $0.0374700 |
2022-04-09 | $0.0374700 | $0.0398200 | $0.0398200 | $0.0374700 |
2022-04-10 | $0.0398200 | $0.0369000 | $0.0403500 | $0.0367500 |
2022-04-11 | $0.0369000 | $0.0293200 | $0.0370500 | $0.0287800 |
2022-04-12 | $0.0293200 | $0.0321500 | $0.0321500 | $0.0291400 |
2022-04-13 | $0.0321500 | $0.0346100 | $0.0346100 | $0.0320000 |
2022-04-14 | $0.0346100 | $0.0346100 | $0.0346100 | $0.0346100 |
2022-04-15 | $0.0324700 | $0.0352100 | $0.0357400 | $0.0324700 |
2022-04-16 | $0.0352100 | $0.0353400 | $0.0380600 | $0.0341700 |
2022-04-17 | $0.0353400 | $0.0319600 | $0.0370200 | $0.0319600 |
2022-04-18 | $0.0319600 | $0.0347400 | $0.0347400 | $0.0305000 |
2022-04-19 | $0.0347400 | $0.0347400 | $0.0347400 | $0.0347400 |
2023-03-03 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-04 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-05 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-06 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-07 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-08 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-09 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-10 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-11 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-12 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-13 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-14 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-15 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-19 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-20 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-21 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-24 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-25 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-26 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-27 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-28 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-03-29 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-05 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-06 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-07 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-08 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-10 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-11 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-13 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-14 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-15 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-16 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-17 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-18 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-19 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-20 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-21 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-22 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-23 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-24 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-25 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-26 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-27 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-28 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-29 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-04-30 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-01 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-02 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-03 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-04 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-05 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-06 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-07 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-08 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-09 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-10 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-11 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-13 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-14 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-05-15 | $0.0156200 | $0.0156200 | $0.0156200 | $0.0156200 |
Pair | Exchange |
---|---|
TRXBULL/USDT | bkex |
TRXBULL/USD | ftx |
TRXBULL/USDT | poloniex |
3X Long TRX Token (TRXBULL) is an ERC20 token which seeks a return that corresponds to 3 times the daily return of TRX.