U.S. Markets open in 1 hr 24 mins

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.1165+0.0007 (+0.62%)
As of 1:04PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20210.12130.12130.11480.11650.11652,628,206,336
Sep 15, 20210.11830.12270.11360.12090.12092,536,911,742
Sep 14, 20210.10470.12020.10420.11830.11833,737,125,575
Sep 13, 20210.11250.11670.09970.10480.10483,258,032,452
Sep 12, 20210.09560.11780.09400.11270.11274,555,490,083
Sep 11, 20210.09080.09700.09060.09540.09542,021,046,579
Sep 10, 20210.09300.09580.08660.09090.09091,973,955,943
Sep 09, 20210.09100.09450.09040.09300.09301,691,771,917
Sep 08, 20210.08530.09660.08370.09280.09283,850,532,893
Sep 07, 20210.10370.10580.07810.08530.08532,481,055,299
Sep 06, 20210.10520.10730.10140.10370.10371,516,943,298
Sep 05, 20210.10150.10520.10120.10510.10511,471,892,049
Sep 04, 20210.10150.10340.09950.10170.10171,487,349,617
Sep 03, 20210.09960.10580.09780.10150.10152,084,965,477
Sep 02, 20210.09510.10190.09440.09990.09991,827,683,178
Sep 01, 20210.08880.09520.08730.09510.09511,414,699,567
Aug 31, 20210.08620.09050.08520.08880.08881,469,838,769
Aug 30, 20210.08860.08890.08590.08620.08621,097,597,073
Aug 29, 20210.08840.09020.08700.08860.08861,213,189,319
Aug 28, 20210.08830.08880.08650.08830.08831,007,304,615
Aug 27, 20210.08310.08830.08160.08830.08831,218,334,793
Aug 26, 20210.08760.08830.08220.08320.08321,219,048,377
Aug 25, 20210.08470.08770.08310.08740.08741,155,743,062
Aug 24, 20210.09000.09100.08410.08460.08461,430,714,353
Aug 23, 20210.08810.09140.08780.08990.08991,256,305,125
Aug 22, 20210.08810.09010.08610.08810.0881825,816,855
Aug 21, 20210.09060.09060.08780.08800.0880987,580,081
Aug 20, 20210.08820.09060.08650.09060.09061,021,270,866
Aug 19, 20210.08470.08820.08180.08820.08821,125,639,333
Aug 18, 20210.08510.08740.08160.08480.08481,118,460,118
Aug 17, 20210.08940.09220.08490.08510.08511,310,914,121
Aug 16, 20210.09300.09650.08880.08970.08971,621,564,864
Aug 15, 20210.09270.09500.08940.09310.09311,558,230,623
Aug 14, 20210.08950.09320.08700.09270.09271,470,697,878
Aug 13, 20210.08420.08950.08360.08940.08941,446,124,466
Aug 12, 20210.08350.09110.08070.08410.08412,191,704,711
Aug 11, 20210.07460.08630.07430.08340.08342,180,294,800
Aug 10, 20210.07400.07560.07230.07470.07471,122,106,248
Aug 09, 20210.07190.07480.06980.07400.07401,152,810,401
Aug 08, 20210.07530.07600.07080.07190.07191,225,411,721
Aug 07, 20210.07190.07650.07190.07520.07521,198,065,273
Aug 06, 20210.07020.07240.06990.07190.0719987,326,056
Aug 05, 20210.06740.07080.06730.07010.07011,224,102,604
Aug 04, 20210.06400.06790.06360.06740.0674855,161,196
Aug 03, 20210.06470.06540.06290.06390.0639902,977,989
Aug 02, 20210.06320.06570.06230.06470.0647820,616,993
Aug 01, 20210.06400.06680.06260.06330.0633895,682,088
Jul 31, 20210.06320.06470.06240.06410.0641848,178,785
Jul 30, 20210.06190.06330.05990.06330.0633820,238,094
Jul 29, 20210.06070.06230.05980.06180.0618751,987,635
Jul 28, 20210.06020.06180.05970.06050.0605897,792,708
Jul 27, 20210.05850.06070.05700.06020.0602951,725,022
Jul 26, 20210.05790.06340.05770.05860.05861,123,235,539
Jul 25, 20210.05730.05810.05590.05790.0579653,096,000
Jul 24, 20210.05600.05800.05580.05730.0573626,451,715
Jul 23, 20210.05530.05620.05380.05600.0560631,144,957
Jul 22, 20210.05390.05540.05300.05530.0553653,910,001
Jul 21, 20210.05050.05520.04980.05380.0538784,720,302
Jul 20, 20210.05350.05420.04920.05060.0506629,142,804
Jul 19, 20210.05600.05630.05340.05340.0534613,695,394
Jul 18, 20210.05600.05750.05550.05610.0561571,783,730
Jul 17, 20210.05560.05670.05480.05600.0560653,077,710
Jul 16, 20210.05780.05880.05570.05570.0557661,820,828
Jul 15, 20210.05990.06070.05710.05770.0577679,113,077
Jul 14, 20210.05940.06030.05700.05990.0599648,866,442
Jul 13, 20210.06010.06070.05880.05930.0593572,600,863
Jul 12, 20210.06190.06290.05960.06020.0602629,129,064
Jul 11, 20210.06140.06250.06070.06180.0618576,300,877
Jul 10, 20210.06220.06300.06080.06140.0614580,818,167
Jul 09, 20210.06100.06260.05920.06220.0622657,442,032
Jul 08, 20210.06440.06450.06030.06110.0611862,275,729
Jul 07, 20210.06500.06600.06430.06430.0643742,194,463
Jul 06, 20210.06450.06640.06400.06490.0649699,504,110
Jul 05, 20210.06730.06730.06370.06460.0646798,184,866
Jul 04, 20210.06680.06820.06510.06730.0673844,766,257
Jul 03, 20210.06660.06730.06530.06680.0668732,889,829
Jul 02, 20210.06480.06660.06340.06650.0665849,413,563
Jul 01, 20210.06820.06820.06380.06490.06491,006,008,727
Jun 30, 20210.06790.06870.06390.06810.06811,247,099,128
Jun 29, 20210.06530.06980.06520.06770.06771,159,746,647
Jun 28, 20210.06480.06650.06430.06520.0652801,639,183
Jun 27, 20210.06280.06490.06110.06480.0648839,958,642
Jun 26, 20210.06150.06290.05890.06270.06271,048,264,489
Jun 25, 20210.06610.06850.06020.06160.06161,546,113,262
Jun 24, 20210.05800.06790.05780.06600.06601,612,558,750
Jun 23, 20210.05100.05780.04950.05570.05571,250,973,341
Jun 22, 20210.05350.05640.04680.05090.05091,562,546,369
Jun 21, 20210.06770.06800.05340.05360.05361,389,817,967
Jun 20, 20210.06850.06870.06340.06780.0678838,602,860
Jun 19, 20210.06960.07030.06840.06870.0687767,687,151
Jun 18, 20210.07390.07480.06840.06960.06961,070,084,460
Jun 17, 20210.06890.07390.06880.07380.07381,048,499,052
Jun 16, 20210.07180.07270.06850.06890.06891,076,935,627
Jun 15, 20210.07200.07320.07100.07260.0726997,561,623
Jun 14, 20210.07150.07290.07010.07230.0723937,971,749
Jun 13, 20210.06810.07190.06660.07160.0716927,457,427
Jun 12, 20210.06920.06920.06580.06810.0681949,381,460
Jun 11, 20210.07260.07330.06860.06910.06911,257,136,951
Jun 10, 20210.07540.07710.07160.07260.07261,488,792,118
Jun 09, 20210.07250.07540.07010.07540.07541,277,102,996
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...