Singapore markets closed

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.053327-0.000566 (-1.05%)
As of 08:42AM UTC. Market open.
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20220.0536350.0540890.0532250.0533270.053327165,104,272
03 Dec 20220.0544260.0545470.0535840.0536380.053638150,496,348
02 Dec 20220.0541590.0544460.0538860.0544210.054421176,550,181
01 Dec 20220.0546250.0549620.0540840.0541540.054154197,459,343
30 Nov 20220.0533140.0547380.0533080.0546250.054625222,788,976
29 Nov 20220.0530340.0542830.0528800.0533130.053313238,145,016
28 Nov 20220.0532260.0539100.0520940.0530310.053031286,606,539
27 Nov 20220.0527860.0540860.0527860.0532370.053237201,816,035
26 Nov 20220.0529550.0535750.0525700.0527880.052788214,200,709
25 Nov 20220.0528820.0532390.0521190.0529550.052955275,859,172
24 Nov 20220.0517390.0535560.0514670.0528880.052888396,895,080
23 Nov 20220.0506240.0517850.0502580.0517370.051737404,275,672
22 Nov 20220.0514010.0524490.0491150.0506250.050625659,551,825
21 Nov 20220.0500320.0514310.0493610.0514080.051408513,977,626
20 Nov 20220.0521630.0523620.0498660.0500360.050036270,430,040
19 Nov 20220.0506650.0525280.0505750.0521620.052162319,861,070
18 Nov 20220.0500450.0509740.0500400.0506660.050666283,468,072
17 Nov 20220.0502080.0503660.0490390.0500460.050046332,743,394
16 Nov 20220.0506710.0511600.0496030.0502080.050208400,076,924
15 Nov 20220.0501120.0515770.0494960.0506710.050671482,268,226
14 Nov 20220.0508870.0524640.0457980.0501140.0501141,022,630,202
13 Nov 20220.0549530.0561640.0506050.0508910.050891656,554,023
12 Nov 20220.0558800.0559810.0530580.0549490.054949436,532,708
11 Nov 20220.0577210.0579250.0544780.0558700.055870632,540,724
10 Nov 20220.0535310.0604030.0527700.0577240.0577241,717,038,445
09 Nov 20220.0587590.0645780.0530770.0535380.0535381,840,550,752
08 Nov 20220.0622690.0629340.0571680.0587630.058763934,087,523
07 Nov 20220.0627500.0629660.0619030.0622800.062280348,936,354
06 Nov 20220.0635950.0652370.0626810.0627530.062753392,399,490
05 Nov 20220.0637550.0646840.0634520.0635910.063591370,671,030
04 Nov 20220.0617710.0637530.0615980.0637530.063753356,635,032
03 Nov 20220.0615630.0624020.0615070.0617890.061789335,386,203
02 Nov 20220.0628130.0629930.0615130.0615610.061561394,994,112
01 Nov 20220.0632980.0633950.0625880.0628150.062815300,855,552
31 Oct 20220.0631350.0633380.0624980.0633080.063308349,700,848
30 Oct 20220.0641770.0647250.0630200.0631360.063136324,343,312
29 Oct 20220.0635630.0644250.0635170.0641800.064180362,144,152
28 Oct 20220.0629790.0637250.0627030.0635620.063562320,154,857
27 Oct 20220.0634350.0640910.0628090.0629790.062979359,452,196
26 Oct 20220.0624040.0637010.0623240.0634320.063432365,580,095
25 Oct 20220.0613620.0628300.0612150.0624120.062412318,898,262
24 Oct 20220.0618810.0619720.0612930.0613650.061365281,871,241
23 Oct 20220.0616390.0619550.0611730.0618800.061880275,426,762
22 Oct 20220.0616610.0619520.0612490.0616400.061640255,324,499
21 Oct 20220.0622110.0628450.0608480.0616620.061662335,452,050
20 Oct 20220.0617780.0626090.0615910.0622130.062213309,499,843
19 Oct 20220.0621680.0630220.0617750.0617830.061783384,236,864
18 Oct 20220.0626670.0629310.0617700.0621700.062170334,605,707
17 Oct 20220.0618210.0629290.0617370.0626650.062665350,961,967
16 Oct 20220.0618240.0619910.0612840.0618210.061821300,535,408
15 Oct 20220.0639660.0649400.0618190.0618230.061823476,732,078
14 Oct 20220.0610070.0650060.0608250.0639410.063941698,236,582
13 Oct 20220.0617700.0621920.0595080.0610090.061009484,368,346
12 Oct 20220.0616330.0643180.0612530.0617760.061776475,164,602
11 Oct 20220.0628240.0628240.0613260.0616270.061627352,174,118
10 Oct 20220.0624280.0649240.0623410.0628320.062832565,904,749
09 Oct 20220.0620690.0627390.0619990.0624270.062427226,469,326
08 Oct 20220.0624980.0627000.0618950.0620720.062072252,050,650
07 Oct 20220.0627860.0632170.0621110.0624990.062499299,943,015
06 Oct 20220.0624300.0631350.0620910.0627840.062784344,121,613
05 Oct 20220.0623170.0626490.0619880.0624260.062426290,676,174
04 Oct 20220.0613920.0624310.0611100.0623200.062320302,584,824
03 Oct 20220.0608830.0614630.0608270.0613940.061394318,156,914
02 Oct 20220.0604770.0618490.0604490.0608790.060879388,404,433
01 Oct 20220.0610080.0613880.0601710.0604750.060475292,352,772
30 Sept 20220.0610340.0622330.0603800.0610140.061014450,033,099
29 Sept 20220.0595970.0618020.0593900.0610320.061032425,995,005
28 Sept 20220.0594010.0598610.0585220.0595950.059595350,944,981
27 Sept 20220.0595470.0608140.0591030.0594100.059410347,069,034
26 Sept 20220.0597320.0598470.0590400.0595480.059548378,865,177
25 Sept 20220.0598680.0602690.0595290.0597270.059727267,696,551
24 Sept 20220.0604460.0608610.0596810.0598710.059871300,528,950
23 Sept 20220.0602600.0611150.0593600.0604470.060447376,538,249
22 Sept 20220.0591810.0603350.0588360.0602600.060260359,264,471
21 Sept 20220.0597480.0611720.0588480.0591940.059194431,504,689
20 Sept 20220.0603210.0606060.0595210.0597480.059748353,093,809
19 Sept 20220.0608690.0611800.0594190.0603350.060335403,942,833
18 Sept 20220.0622860.0625780.0608590.0608760.060876313,019,265
17 Sept 20220.0612950.0622940.0612930.0622880.062288262,000,923
16 Sept 20220.0612570.0615780.0607360.0612920.061292351,830,909
15 Sept 20220.0616070.0619080.0606790.0612530.061253397,542,060
14 Sept 20220.0607270.0617030.0606490.0616080.061608348,252,168
13 Sept 20220.0638200.0638820.0606490.0610960.061096408,384,338
12 Sept 20220.0640960.0646610.0632480.0638230.063823430,598,942
11 Sept 20220.0646680.0649260.0636690.0640980.064098359,330,842
10 Sept 20220.0634180.0646830.0631200.0646690.064669425,003,560
09 Sept 20220.0612300.0636150.0611860.0634160.063416462,054,727
08 Sept 20220.0618150.0618700.0601880.0612280.061228455,218,021
07 Sept 20220.0607570.0618730.0602210.0618190.061819399,831,007
06 Sept 20220.0629590.0639960.0606480.0607650.060765465,026,871
05 Sept 20220.0635190.0635900.0625270.0629550.062955322,145,597
04 Sept 20220.0631210.0635970.0626520.0635200.063520269,500,806
03 Sept 20220.0625900.0631120.0624800.0631120.063112260,862,804
02 Sept 20220.0632430.0635310.0623770.0625930.062593358,864,875
01 Sept 20220.0634110.0636740.0621620.0632500.063250387,409,445
31 Aug 20220.0647010.0654900.0633360.0634070.063407425,044,110
30 Aug 20220.0633620.0665430.0629620.0646960.064696683,289,145
29 Aug 20220.0614690.0633830.0610670.0633610.063361373,308,078
28 Aug 20220.0629020.0631170.0614710.0614710.061471296,252,044
27 Aug 20220.0616500.0629710.0612410.0629000.062900420,606,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...