Singapore markets open in 4 hours 9 minutes

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0300-0.0009 (-3.06%)
As of 8:50PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20210.03090.03240.02990.03000.03001,433,784,576
24 Jan 20210.02920.03060.02900.03000.03001,013,208,322
23 Jan 20210.02860.02940.02820.02920.0292911,280,721
22 Jan 20210.02770.02890.02640.02860.02861,501,863,627
21 Jan 20210.03050.03050.02770.02770.02771,322,491,373
20 Jan 20210.03080.03110.02920.03050.03051,172,430,542
19 Jan 20210.03160.03220.03080.03080.03081,107,368,899
18 Jan 20210.03020.03210.02970.03160.03161,114,043,435
17 Jan 20210.03010.03060.02930.03010.03011,011,001,496
16 Jan 20210.02980.03100.02950.03020.03021,279,285,483
15 Jan 20210.03000.03130.02860.02980.02981,414,993,857
14 Jan 20210.03020.03090.02940.03000.03001,226,382,496
13 Jan 20210.02860.03020.02780.03020.03021,188,664,735
12 Jan 20210.02900.03030.02800.02860.02861,940,236,521
11 Jan 20210.03290.03290.02710.02900.02901,859,950,567
10 Jan 20210.03400.03670.03150.03290.03292,238,339,640
09 Jan 20210.03060.03560.02970.03400.03401,942,464,523
08 Jan 20210.03110.03130.02890.03060.03061,816,169,856
07 Jan 20210.03050.03330.03020.03110.03112,184,194,025
06 Jan 20210.02860.03090.02800.03050.03051,636,410,063
05 Jan 20210.03080.03090.02720.02860.02861,715,256,508
04 Jan 20210.02950.03220.02730.03090.03091,768,802,420
03 Jan 20210.02720.03000.02660.02950.02951,496,675,629
02 Jan 20210.02690.02790.02660.02720.0272980,910,324
01 Jan 20210.02680.02730.02660.02690.0269740,550,356
31 Dec 20200.02690.02700.02620.02680.0268861,613,319
30 Dec 20200.02770.02780.02650.02690.02691,108,455,178
29 Dec 20200.02950.03020.02660.02770.02771,222,238,399
28 Dec 20200.02890.03020.02860.02950.0295977,375,508
27 Dec 20200.02770.03080.02680.02880.02881,395,277,093
26 Dec 20200.02850.02860.02730.02770.0277841,956,308
25 Dec 20200.02770.02940.02710.02850.02851,092,567,729
24 Dec 20200.02480.02770.02430.02770.0277999,870,120
23 Dec 20200.02890.02900.02410.02480.02481,027,482,138
22 Dec 20200.02940.02960.02790.02890.0289974,116,414
21 Dec 20200.03120.03180.02920.02940.0294947,004,005
20 Dec 20200.03130.03270.03060.03120.0312976,931,379
19 Dec 20200.03110.03200.03090.03130.0313615,092,281
18 Dec 20200.03070.03140.03010.03110.0311816,502,608
17 Dec 20200.03120.03240.03050.03070.03071,226,706,409
16 Dec 20200.02920.03120.02890.03120.0312760,891,772
15 Dec 20200.02910.02950.02880.02920.0292650,311,170
14 Dec 20200.02920.02920.02870.02910.0291458,112,630
13 Dec 20200.02860.02960.02850.02920.0292507,399,199
12 Dec 20200.02780.02880.02780.02860.0286599,944,339
11 Dec 20200.02810.02820.02730.02780.0278604,593,707
10 Dec 20200.02870.02880.02780.02810.0281581,956,183
09 Dec 20200.02780.02880.02710.02870.0287888,645,741
08 Dec 20200.03030.03030.02760.02780.0278780,286,048
07 Dec 20200.03090.03100.03000.03030.0303614,032,135
06 Dec 20200.03060.03100.03010.03090.0309716,011,957
05 Dec 20200.02950.03060.02930.03060.0306684,866,342
04 Dec 20200.03160.03170.02920.02960.0296823,071,021
03 Dec 20200.03120.03190.03090.03160.0316673,624,677
02 Dec 20200.03030.03130.02990.03120.0312840,203,817
01 Dec 20200.03230.03400.02970.03030.03031,616,257,102
30 Nov 20200.03070.03290.03040.03230.03231,234,758,185
29 Nov 20200.03040.03120.02960.03070.0307893,286,078
28 Nov 20200.02940.03120.02870.03040.03041,124,450,214
27 Nov 20200.02940.03020.02830.02940.02941,242,017,588
26 Nov 20200.03310.03380.02750.02940.02942,248,209,134
25 Nov 20200.03510.03730.03210.03310.03312,303,332,553
24 Nov 20200.03170.03870.03160.03510.03512,856,540,897
23 Nov 20200.02870.03170.02830.03170.03171,693,209,297
22 Nov 20200.03030.03070.02750.02870.02871,963,692,552
21 Nov 20200.02630.03050.02620.03030.03031,971,506,924
20 Nov 20200.02580.02650.02580.02630.0263910,566,105
19 Nov 20200.02680.02690.02540.02580.0258843,848,867
18 Nov 20200.02650.02710.02530.02680.02681,224,808,279
17 Nov 20200.02590.02660.02580.02650.0265892,680,900
16 Nov 20200.02540.02580.02520.02560.0256643,168,772
15 Nov 20200.02520.02590.02510.02540.0254726,438,273
14 Nov 20200.02540.02540.02510.02520.0252695,044,806
13 Nov 20200.02490.02550.02490.02540.0254653,191,359
12 Nov 20200.02510.02520.02490.02490.0249719,747,327
11 Nov 20200.02490.02530.02490.02510.0251711,256,095
10 Nov 20200.02480.02530.02470.02490.0249707,887,433
09 Nov 20200.02540.02560.02480.02480.0248835,050,949
08 Nov 20200.02490.02560.02470.02540.0254636,276,784
07 Nov 20200.02610.02660.02450.02490.0249952,470,345
06 Nov 20200.02500.02610.02490.02610.0261876,674,156
05 Nov 20200.02420.02500.02410.02500.0250809,301,894
04 Nov 20200.02440.02440.02380.02420.0242858,371,148
03 Nov 20200.02440.02450.02320.02440.0244953,218,599
02 Nov 20200.02570.02590.02440.02440.0244909,137,322
01 Nov 20200.02580.02590.02550.02570.0257740,672,528
31 Oct 20200.02560.02660.02540.02580.0258934,899,053
30 Oct 20200.02650.02660.02530.02560.0256910,069,440
29 Oct 20200.02690.02720.02640.02650.0265942,916,978
28 Oct 20200.02700.02710.02660.02690.0269883,960,291
27 Oct 20200.02680.02710.02660.02700.02701,010,406,631
26 Oct 20200.02690.02740.02640.02680.02681,088,998,065
24 Oct 20200.02700.02720.02660.02690.0269915,475,862
23 Oct 20200.02670.02720.02660.02700.0270923,427,611
22 Oct 20200.02710.02710.02630.02670.02671,048,646,249
21 Oct 20200.02670.02730.02670.02700.02701,141,772,374
20 Oct 20200.02600.02710.02600.02670.02671,217,457,321
19 Oct 20200.02590.02860.02530.02600.02601,752,177,516
18 Oct 20200.02600.02610.02570.02590.0259970,398,128
17 Oct 20200.02580.02600.02570.02590.0259741,735,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...