TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.0264+0.0001 (+0.55%)

As of 12:17PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	0.0263	0.0264	0.0261	0.0264	0.0264	1,034,183,424
28 Sep 2020	0.0266	0.0272	0.0264	0.0264	0.0264	1,390,222,335
27 Sep 2020	0.0273	0.0275	0.0261	0.0266	0.0266	1,528,014,706
26 Sep 2020	0.0272	0.0289	0.0271	0.0273	0.0273	1,564,059,129
25 Sep 2020	0.0263	0.0274	0.0257	0.0272	0.0272	1,793,239,955
24 Sep 2020	0.0249	0.0263	0.0246	0.0263	0.0263	921,059,868
23 Sep 2020	0.0250	0.0261	0.0247	0.0249	0.0249	2,053,309,531
22 Sep 2020	0.0250	0.0255	0.0247	0.0250	0.0250	1,948,134,714
21 Sep 2020	0.0270	0.0275	0.0247	0.0250	0.0250	3,377,753,024
20 Sep 2020	0.0278	0.0278	0.0265	0.0270	0.0270	2,760,499,756
19 Sep 2020	0.0290	0.0293	0.0277	0.0278	0.0278	2,897,389,598
18 Sep 2020	0.0281	0.0298	0.0279	0.0291	0.0291	3,523,907,328
17 Sep 2020	0.0265	0.0284	0.0264	0.0281	0.0281	2,801,521,792
16 Sep 2020	0.0279	0.0292	0.0262	0.0265	0.0265	3,463,620,542
15 Sep 2020	0.0304	0.0304	0.0277	0.0279	0.0279	3,079,049,243
14 Sep 2020	0.0306	0.0316	0.0302	0.0305	0.0305	2,776,982,500
13 Sep 2020	0.0327	0.0327	0.0297	0.0306	0.0306	2,416,138,366
12 Sep 2020	0.0335	0.0336	0.0322	0.0327	0.0327	2,301,374,668
11 Sep 2020	0.0331	0.0344	0.0314	0.0335	0.0335	2,419,591,539
10 Sep 2020	0.0341	0.0352	0.0327	0.0331	0.0331	2,259,381,039
09 Sep 2020	0.0351	0.0359	0.0338	0.0340	0.0340	2,334,257,138
08 Sep 2020	0.0323	0.0354	0.0318	0.0350	0.0350	3,157,190,949
07 Sep 2020	0.0315	0.0326	0.0287	0.0323	0.0323	2,401,424,526
06 Sep 2020	0.0300	0.0324	0.0282	0.0315	0.0315	3,126,107,645
05 Sep 2020	0.0357	0.0367	0.0281	0.0300	0.0300	3,631,605,784
04 Sep 2020	0.0410	0.0445	0.0330	0.0356	0.0356	5,318,358,918
03 Sep 2020	0.0345	0.0489	0.0343	0.0412	0.0412	6,184,131,222
02 Sep 2020	0.0346	0.0381	0.0324	0.0345	0.0345	4,058,694,827
01 Sep 2020	0.0293	0.0357	0.0284	0.0346	0.0346	2,177,409,507
31 Aug 2020	0.0270	0.0297	0.0259	0.0293	0.0293	1,169,223,528
30 Aug 2020	0.0250	0.0281	0.0250	0.0270	0.0270	907,256,920
29 Aug 2020	0.0240	0.0252	0.0238	0.0250	0.0250	548,310,637
28 Aug 2020	0.0231	0.0243	0.0228	0.0240	0.0240	563,814,715
27 Aug 2020	0.0237	0.0245	0.0223	0.0231	0.0231	656,715,523
26 Aug 2020	0.0231	0.0239	0.0229	0.0237	0.0237	584,388,284
25 Aug 2020	0.0252	0.0254	0.0225	0.0231	0.0231	660,656,192
24 Aug 2020	0.0245	0.0256	0.0240	0.0252	0.0252	562,364,027
23 Aug 2020	0.0251	0.0252	0.0238	0.0245	0.0245	559,951,529
22 Aug 2020	0.0243	0.0255	0.0235	0.0252	0.0252	871,932,825
21 Aug 2020	0.0275	0.0277	0.0242	0.0243	0.0243	901,541,907
20 Aug 2020	0.0265	0.0277	0.0264	0.0275	0.0275	925,062,330
19 Aug 2020	0.0288	0.0289	0.0256	0.0265	0.0265	1,532,284,594
18 Aug 2020	0.0303	0.0324	0.0285	0.0288	0.0288	1,708,225,951
17 Aug 2020	0.0282	0.0311	0.0269	0.0304	0.0304	1,342,730,121
16 Aug 2020	0.0252	0.0284	0.0243	0.0282	0.0282	1,128,912,475
15 Aug 2020	0.0247	0.0255	0.0238	0.0252	0.0252	836,345,615
14 Aug 2020	0.0226	0.0257	0.0226	0.0248	0.0248	1,078,753,054
13 Aug 2020	0.0204	0.0232	0.0197	0.0226	0.0226	771,131,136
12 Aug 2020	0.0202	0.0207	0.0192	0.0204	0.0204	477,942,729
11 Aug 2020	0.0215	0.0215	0.0197	0.0202	0.0202	806,259,540
10 Aug 2020	0.0205	0.0218	0.0205	0.0215	0.0215	596,055,237
09 Aug 2020	0.0204	0.0206	0.0202	0.0205	0.0205	383,920,387
08 Aug 2020	0.0199	0.0206	0.0198	0.0204	0.0204	396,763,867
07 Aug 2020	0.0203	0.0211	0.0193	0.0199	0.0199	800,831,329
06 Aug 2020	0.0204	0.0205	0.0200	0.0203	0.0203	450,623,907
05 Aug 2020	0.0204	0.0207	0.0202	0.0205	0.0205	472,602,438
04 Aug 2020	-	-	-	-	-	-
03 Aug 2020	0.0191	0.0201	0.0189	0.0199	0.0199	530,532,808
02 Aug 2020	0.0204	0.0211	0.0187	0.0190	0.0190	764,416,764
01 Aug 2020	0.0197	0.0207	0.0195	0.0204	0.0204	625,808,106
31 Jul 2020	0.0193	0.0197	0.0190	0.0197	0.0197	472,882,523
30 Jul 2020	0.0193	0.0194	0.0188	0.0193	0.0193	465,222,604
29 Jul 2020	0.0191	0.0198	0.0190	0.0193	0.0193	561,417,584
28 Jul 2020	0.0187	0.0194	0.0183	0.0191	0.0191	548,888,124
27 Jul 2020	0.0185	0.0191	0.0178	0.0187	0.0187	570,027,398
26 Jul 2020	0.0187	0.0192	0.0183	0.0185	0.0185	456,539,888
25 Jul 2020	0.0179	0.0187	0.0179	0.0187	0.0187	425,724,567
24 Jul 2020	0.0179	0.0182	0.0175	0.0180	0.0180	387,143,586
23 Jul 2020	0.0179	0.0180	0.0178	0.0179	0.0179	383,109,394
22 Jul 2020	0.0176	0.0180	0.0174	0.0180	0.0180	321,816,294
21 Jul 2020	0.0172	0.0176	0.0172	0.0176	0.0176	361,737,984
20 Jul 2020	0.0175	0.0175	0.0171	0.0172	0.0172	339,773,904
19 Jul 2020	0.0174	0.0175	0.0172	0.0175	0.0175	335,531,449
18 Jul 2020	0.0172	0.0175	0.0170	0.0174	0.0174	313,414,179
17 Jul 2020	0.0171	0.0173	0.0170	0.0172	0.0172	321,094,831
16 Jul 2020	0.0176	0.0176	0.0168	0.0171	0.0171	407,189,008
15 Jul 2020	0.0176	0.0178	0.0175	0.0176	0.0176	381,803,425
14 Jul 2020	0.0175	0.0177	0.0172	0.0176	0.0176	440,691,747
13 Jul 2020	0.0182	0.0183	0.0174	0.0176	0.0176	496,850,309
12 Jul 2020	0.0184	0.0185	0.0180	0.0182	0.0182	427,938,227
11 Jul 2020	0.0181	0.0188	0.0181	0.0184	0.0184	497,162,339
10 Jul 2020	0.0184	0.0186	0.0178	0.0181	0.0181	572,487,094
09 Jul 2020	0.0179	0.0188	0.0176	0.0185	0.0185	807,804,059
08 Jul 2020	0.0171	0.0181	0.0169	0.0179	0.0179	766,932,917
07 Jul 2020	0.0180	0.0181	0.0171	0.0172	0.0172	703,321,313
06 Jul 2020	0.0168	0.0181	0.0168	0.0180	0.0180	1,023,605,276
05 Jul 2020	0.0168	0.0168	0.0164	0.0168	0.0168	649,642,720
04 Jul 2020	0.0166	0.0169	0.0166	0.0168	0.0168	640,532,540
03 Jul 2020	0.0167	0.0170	0.0166	0.0167	0.0167	585,485,000
02 Jul 2020	0.0169	0.0172	0.0163	0.0167	0.0167	784,497,063
01 Jul 2020	0.0164	0.0170	0.0163	0.0169	0.0169	691,472,812
30 Jun 2020	0.0162	0.0166	0.0162	0.0164	0.0164	670,713,845
29 Jun 2020	0.0158	0.0164	0.0158	0.0162	0.0162	715,965,924
28 Jun 2020	0.0155	0.0160	0.0153	0.0158	0.0158	524,320,333
27 Jun 2020	0.0158	0.0161	0.0152	0.0155	0.0155	579,087,365
26 Jun 2020	0.0159	0.0161	0.0157	0.0158	0.0158	536,770,367
25 Jun 2020	0.0160	0.0161	0.0156	0.0159	0.0159	514,058,865
24 Jun 2020	0.0165	0.0168	0.0158	0.0160	0.0160	586,064,620
23 Jun 2020	0.0163	0.0168	0.0161	0.0165	0.0165	782,289,504
22 Jun 2020	0.0158	0.0164	0.0158	0.0163	0.0163	785,970,254
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,471.61-11.40(-0.46%)

S&P 5003,351.60+53.14(+1.61%)

Dow27,584.06+410.10(+1.51%)

TRON USD (TRX-USD)

Straits Times Index
2,471.61
-11.40(-0.46%)

S&P 500
3,351.60
+53.14(+1.61%)

Dow
27,584.06
+410.10(+1.51%)