Singapore markets closed

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.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.02630.02640.02610.02640.02641,034,183,424
28 Sep 20200.02660.02720.02640.02640.02641,390,222,335
27 Sep 20200.02730.02750.02610.02660.02661,528,014,706
26 Sep 20200.02720.02890.02710.02730.02731,564,059,129
25 Sep 20200.02630.02740.02570.02720.02721,793,239,955
24 Sep 20200.02490.02630.02460.02630.0263921,059,868
23 Sep 20200.02500.02610.02470.02490.02492,053,309,531
22 Sep 20200.02500.02550.02470.02500.02501,948,134,714
21 Sep 20200.02700.02750.02470.02500.02503,377,753,024
20 Sep 20200.02780.02780.02650.02700.02702,760,499,756
19 Sep 20200.02900.02930.02770.02780.02782,897,389,598
18 Sep 20200.02810.02980.02790.02910.02913,523,907,328
17 Sep 20200.02650.02840.02640.02810.02812,801,521,792
16 Sep 20200.02790.02920.02620.02650.02653,463,620,542
15 Sep 20200.03040.03040.02770.02790.02793,079,049,243
14 Sep 20200.03060.03160.03020.03050.03052,776,982,500
13 Sep 20200.03270.03270.02970.03060.03062,416,138,366
12 Sep 20200.03350.03360.03220.03270.03272,301,374,668
11 Sep 20200.03310.03440.03140.03350.03352,419,591,539
10 Sep 20200.03410.03520.03270.03310.03312,259,381,039
09 Sep 20200.03510.03590.03380.03400.03402,334,257,138
08 Sep 20200.03230.03540.03180.03500.03503,157,190,949
07 Sep 20200.03150.03260.02870.03230.03232,401,424,526
06 Sep 20200.03000.03240.02820.03150.03153,126,107,645
05 Sep 20200.03570.03670.02810.03000.03003,631,605,784
04 Sep 20200.04100.04450.03300.03560.03565,318,358,918
03 Sep 20200.03450.04890.03430.04120.04126,184,131,222
02 Sep 20200.03460.03810.03240.03450.03454,058,694,827
01 Sep 20200.02930.03570.02840.03460.03462,177,409,507
31 Aug 20200.02700.02970.02590.02930.02931,169,223,528
30 Aug 20200.02500.02810.02500.02700.0270907,256,920
29 Aug 20200.02400.02520.02380.02500.0250548,310,637
28 Aug 20200.02310.02430.02280.02400.0240563,814,715
27 Aug 20200.02370.02450.02230.02310.0231656,715,523
26 Aug 20200.02310.02390.02290.02370.0237584,388,284
25 Aug 20200.02520.02540.02250.02310.0231660,656,192
24 Aug 20200.02450.02560.02400.02520.0252562,364,027
23 Aug 20200.02510.02520.02380.02450.0245559,951,529
22 Aug 20200.02430.02550.02350.02520.0252871,932,825
21 Aug 20200.02750.02770.02420.02430.0243901,541,907
20 Aug 20200.02650.02770.02640.02750.0275925,062,330
19 Aug 20200.02880.02890.02560.02650.02651,532,284,594
18 Aug 20200.03030.03240.02850.02880.02881,708,225,951
17 Aug 20200.02820.03110.02690.03040.03041,342,730,121
16 Aug 20200.02520.02840.02430.02820.02821,128,912,475
15 Aug 20200.02470.02550.02380.02520.0252836,345,615
14 Aug 20200.02260.02570.02260.02480.02481,078,753,054
13 Aug 20200.02040.02320.01970.02260.0226771,131,136
12 Aug 20200.02020.02070.01920.02040.0204477,942,729
11 Aug 20200.02150.02150.01970.02020.0202806,259,540
10 Aug 20200.02050.02180.02050.02150.0215596,055,237
09 Aug 20200.02040.02060.02020.02050.0205383,920,387
08 Aug 20200.01990.02060.01980.02040.0204396,763,867
07 Aug 20200.02030.02110.01930.01990.0199800,831,329
06 Aug 20200.02040.02050.02000.02030.0203450,623,907
05 Aug 20200.02040.02070.02020.02050.0205472,602,438
04 Aug 2020------
03 Aug 20200.01910.02010.01890.01990.0199530,532,808
02 Aug 20200.02040.02110.01870.01900.0190764,416,764
01 Aug 20200.01970.02070.01950.02040.0204625,808,106
31 Jul 20200.01930.01970.01900.01970.0197472,882,523
30 Jul 20200.01930.01940.01880.01930.0193465,222,604
29 Jul 20200.01910.01980.01900.01930.0193561,417,584
28 Jul 20200.01870.01940.01830.01910.0191548,888,124
27 Jul 20200.01850.01910.01780.01870.0187570,027,398
26 Jul 20200.01870.01920.01830.01850.0185456,539,888
25 Jul 20200.01790.01870.01790.01870.0187425,724,567
24 Jul 20200.01790.01820.01750.01800.0180387,143,586
23 Jul 20200.01790.01800.01780.01790.0179383,109,394
22 Jul 20200.01760.01800.01740.01800.0180321,816,294
21 Jul 20200.01720.01760.01720.01760.0176361,737,984
20 Jul 20200.01750.01750.01710.01720.0172339,773,904
19 Jul 20200.01740.01750.01720.01750.0175335,531,449
18 Jul 20200.01720.01750.01700.01740.0174313,414,179
17 Jul 20200.01710.01730.01700.01720.0172321,094,831
16 Jul 20200.01760.01760.01680.01710.0171407,189,008
15 Jul 20200.01760.01780.01750.01760.0176381,803,425
14 Jul 20200.01750.01770.01720.01760.0176440,691,747
13 Jul 20200.01820.01830.01740.01760.0176496,850,309
12 Jul 20200.01840.01850.01800.01820.0182427,938,227
11 Jul 20200.01810.01880.01810.01840.0184497,162,339
10 Jul 20200.01840.01860.01780.01810.0181572,487,094
09 Jul 20200.01790.01880.01760.01850.0185807,804,059
08 Jul 20200.01710.01810.01690.01790.0179766,932,917
07 Jul 20200.01800.01810.01710.01720.0172703,321,313
06 Jul 20200.01680.01810.01680.01800.01801,023,605,276
05 Jul 20200.01680.01680.01640.01680.0168649,642,720
04 Jul 20200.01660.01690.01660.01680.0168640,532,540
03 Jul 20200.01670.01700.01660.01670.0167585,485,000
02 Jul 20200.01690.01720.01630.01670.0167784,497,063
01 Jul 20200.01640.01700.01630.01690.0169691,472,812
30 Jun 20200.01620.01660.01620.01640.0164670,713,845
29 Jun 20200.01580.01640.01580.01620.0162715,965,924
28 Jun 20200.01550.01600.01530.01580.0158524,320,333
27 Jun 20200.01580.01610.01520.01550.0155579,087,365
26 Jun 20200.01590.01610.01570.01580.0158536,770,367
25 Jun 20200.01600.01610.01560.01590.0159514,058,865
24 Jun 20200.01650.01680.01580.01600.0160586,064,620
23 Jun 20200.01630.01680.01610.01650.0165782,289,504
22 Jun 20200.01580.01640.01580.01630.0163785,970,254
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...