TRX-USD - TRON USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.01890.01890.01860.01860.0186866,418,944
Nov 17, 20190.01880.01920.01850.01890.0189896,891,601
Nov 16, 20190.01860.01890.01850.01880.0188884,418,647
Nov 15, 20190.01950.01950.01850.01860.0186987,509,599
Nov 14, 20190.02010.02030.01920.01950.01951,002,646,257
Nov 13, 20190.01960.02020.01940.02010.0201985,820,300
Nov 12, 20190.01910.01970.01910.01960.01961,016,783,749
Nov 11, 20190.01940.01940.01870.01910.0191984,056,557
Nov 10, 20190.01900.01960.01890.01940.01941,197,385,478
Nov 09, 20190.01880.01910.01880.01900.01901,154,702,393
Nov 08, 20190.01960.01970.01850.01880.01881,247,102,504
Nov 07, 20190.02020.02020.01930.01960.0196992,198,179
Nov 06, 20190.01980.02060.01970.02020.0202999,616,731
Nov 05, 20190.01980.02000.01950.01990.0199893,103,611
Nov 04, 20190.01970.01990.01890.01980.0198968,918,172
Nov 03, 20190.02000.02010.01940.01970.0197854,200,817
Nov 02, 20190.01970.02020.01970.02000.0200847,828,051
Nov 01, 20190.01990.02010.01940.01970.0197868,159,776
Oct 31, 20190.02010.02070.01930.01990.01991,075,269,260
Oct 30, 20190.02200.02280.02000.02010.02011,452,165,853
Oct 29, 20190.02020.02230.02000.02200.02201,785,310,976
Oct 28, 20190.01910.02190.01910.02020.02022,072,365,497
Oct 26, 20190.01660.01960.01620.01910.01911,578,939,461
Oct 25, 20190.01760.01800.01600.01660.01661,328,873,817
Oct 24, 20190.01530.01760.01510.01760.01761,083,716,136
Oct 23, 20190.01430.01540.01430.01530.0153810,730,076
Oct 22, 20190.01520.01520.01390.01430.0143725,581,899
Oct 21, 20190.01560.01570.01520.01520.0152742,578,864
Oct 20, 20190.01560.01570.01540.01560.0156748,254,274
Oct 19, 20190.01550.01560.01520.01560.0156632,826,319
Oct 18, 20190.01540.01580.01520.01550.0155733,897,947
Oct 17, 20190.01540.01560.01470.01540.0154626,283,795
Oct 16, 20190.01530.01550.01470.01540.0154644,710,023
Oct 15, 20190.01570.01590.01480.01530.0153625,699,157
Oct 14, 20190.01670.01680.01550.01570.0157637,965,137
Oct 13, 20190.01610.01670.01610.01670.0167642,336,082
Oct 12, 20190.01570.01640.01570.01610.0161622,543,636
Oct 11, 20190.01600.01620.01570.01570.0157571,352,239
Oct 10, 20190.01630.01670.01580.01600.0160666,304,121
Oct 09, 20190.01700.01700.01610.01630.0163659,340,342
Oct 08, 20190.01710.01730.01670.01700.0170777,844,288
Oct 07, 20190.01630.01720.01590.01710.0171751,448,971
Oct 06, 20190.01480.01660.01470.01640.0164772,577,284
Oct 05, 20190.01510.01540.01470.01480.0148647,870,693
Oct 04, 20190.01470.01510.01440.01510.0151605,918,087
Oct 03, 20190.01430.01480.01420.01470.0147594,460,352
Oct 02, 20190.01450.01450.01410.01440.0144577,538,791
Oct 01, 20190.01410.01450.01380.01450.0145559,687,304
Sep 30, 20190.01450.01480.01390.01410.0141615,910,233
Sep 29, 20190.01340.01490.01300.01450.0145663,359,128
Sep 28, 20190.01370.01370.01300.01340.0134523,279,121
Sep 27, 20190.01380.01390.01350.01370.0137573,461,375
Sep 26, 20190.01290.01390.01270.01380.0138730,136,370
Sep 25, 20190.01320.01360.01230.01290.0129597,128,849
Sep 24, 20190.01280.01350.01250.01330.0133702,110,437
Sep 23, 20190.01610.01630.01240.01280.0128736,691,185
Sep 22, 20190.01690.01710.01610.01610.0161618,313,969
Sep 21, 20190.01820.01820.01660.01690.0169652,943,017
Sep 20, 20190.01740.01850.01720.01820.0182651,793,485
Sep 19, 20190.01760.01770.01710.01740.0174616,635,633
Sep 18, 20190.01800.01800.01660.01770.0177736,829,335
Sep 17, 20190.01680.01860.01680.01800.0180799,716,562
Sep 16, 20190.01570.01730.01570.01680.0168667,459,151
Sep 15, 20190.01560.01580.01540.01570.0157527,588,255
Sep 14, 20190.01580.01600.01550.01560.0156554,916,296
Sep 13, 20190.01550.01590.01520.01580.0158565,011,950
Sep 12, 20190.01490.01560.01480.01550.0155510,685,257
Sep 11, 20190.01500.01500.01460.01490.0149525,523,848
Sep 10, 20190.01560.01570.01490.01500.0150538,549,615
Sep 09, 20190.01570.01620.01550.01560.0156550,196,165
Sep 08, 20190.01580.01600.01530.01570.0157669,187,813
Sep 07, 20190.01540.01610.01540.01580.0158565,551,912
Sep 06, 20190.01430.01570.01420.01540.0154527,720,264
Sep 05, 20190.01500.01510.01410.01430.0143465,868,869
Sep 04, 20190.01560.01560.01470.01500.0150441,122,940
Sep 03, 20190.01600.01600.01550.01560.0156407,752,909
Sep 02, 20190.01590.01610.01570.01590.0159422,623,093
Sep 01, 20190.01560.01610.01530.01590.0159458,500,298
Aug 31, 20190.01560.01570.01540.01560.0156424,372,233
Aug 30, 20190.01560.01570.01530.01560.0156467,796,843
Aug 29, 20190.01550.01580.01530.01560.0156439,318,789
Aug 28, 20190.01600.01600.01510.01550.0155481,464,078
Aug 27, 20190.01760.01770.01580.01600.0160485,624,918
Aug 26, 20190.01770.01770.01730.01760.0176461,705,867
Aug 25, 20190.01760.01800.01750.01770.0177491,414,307
Aug 24, 20190.01780.01830.01750.01760.0176482,224,129
Aug 23, 20190.01810.01820.01740.01780.0178487,645,267
Aug 22, 20190.01750.01840.01740.01810.0181490,595,580
Aug 21, 20190.01670.01800.01670.01750.0175537,114,538
Aug 20, 20190.01760.01760.01640.01670.0167469,160,737
Aug 19, 20190.01810.01810.01740.01760.0176366,355,787
Aug 18, 20190.01780.01830.01770.01810.0181398,770,744
Aug 17, 20190.01690.01820.01680.01780.0178386,511,455
Aug 16, 20190.01700.01730.01680.01690.0169359,367,689
Aug 15, 20190.01760.01770.01670.01700.0170444,447,812
Aug 14, 20190.01770.01800.01650.01760.0176564,505,966
Aug 13, 20190.02030.02040.01770.01770.0177483,213,275
Aug 12, 20190.02070.02070.02000.02030.0203440,513,693
Aug 11, 20190.02070.02100.02040.02070.0207460,097,012
Aug 10, 20190.02050.02120.02010.02070.0207452,209,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...