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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2021	0.0309	0.0324	0.0299	0.0300	0.0300	1,433,784,576
24 Jan 2021	0.0292	0.0306	0.0290	0.0300	0.0300	1,013,208,322
23 Jan 2021	0.0286	0.0294	0.0282	0.0292	0.0292	911,280,721
22 Jan 2021	0.0277	0.0289	0.0264	0.0286	0.0286	1,501,863,627
21 Jan 2021	0.0305	0.0305	0.0277	0.0277	0.0277	1,322,491,373
20 Jan 2021	0.0308	0.0311	0.0292	0.0305	0.0305	1,172,430,542
19 Jan 2021	0.0316	0.0322	0.0308	0.0308	0.0308	1,107,368,899
18 Jan 2021	0.0302	0.0321	0.0297	0.0316	0.0316	1,114,043,435
17 Jan 2021	0.0301	0.0306	0.0293	0.0301	0.0301	1,011,001,496
16 Jan 2021	0.0298	0.0310	0.0295	0.0302	0.0302	1,279,285,483
15 Jan 2021	0.0300	0.0313	0.0286	0.0298	0.0298	1,414,993,857
14 Jan 2021	0.0302	0.0309	0.0294	0.0300	0.0300	1,226,382,496
13 Jan 2021	0.0286	0.0302	0.0278	0.0302	0.0302	1,188,664,735
12 Jan 2021	0.0290	0.0303	0.0280	0.0286	0.0286	1,940,236,521
11 Jan 2021	0.0329	0.0329	0.0271	0.0290	0.0290	1,859,950,567
10 Jan 2021	0.0340	0.0367	0.0315	0.0329	0.0329	2,238,339,640
09 Jan 2021	0.0306	0.0356	0.0297	0.0340	0.0340	1,942,464,523
08 Jan 2021	0.0311	0.0313	0.0289	0.0306	0.0306	1,816,169,856
07 Jan 2021	0.0305	0.0333	0.0302	0.0311	0.0311	2,184,194,025
06 Jan 2021	0.0286	0.0309	0.0280	0.0305	0.0305	1,636,410,063
05 Jan 2021	0.0308	0.0309	0.0272	0.0286	0.0286	1,715,256,508
04 Jan 2021	0.0295	0.0322	0.0273	0.0309	0.0309	1,768,802,420
03 Jan 2021	0.0272	0.0300	0.0266	0.0295	0.0295	1,496,675,629
02 Jan 2021	0.0269	0.0279	0.0266	0.0272	0.0272	980,910,324
01 Jan 2021	0.0268	0.0273	0.0266	0.0269	0.0269	740,550,356
31 Dec 2020	0.0269	0.0270	0.0262	0.0268	0.0268	861,613,319
30 Dec 2020	0.0277	0.0278	0.0265	0.0269	0.0269	1,108,455,178
29 Dec 2020	0.0295	0.0302	0.0266	0.0277	0.0277	1,222,238,399
28 Dec 2020	0.0289	0.0302	0.0286	0.0295	0.0295	977,375,508
27 Dec 2020	0.0277	0.0308	0.0268	0.0288	0.0288	1,395,277,093
26 Dec 2020	0.0285	0.0286	0.0273	0.0277	0.0277	841,956,308
25 Dec 2020	0.0277	0.0294	0.0271	0.0285	0.0285	1,092,567,729
24 Dec 2020	0.0248	0.0277	0.0243	0.0277	0.0277	999,870,120
23 Dec 2020	0.0289	0.0290	0.0241	0.0248	0.0248	1,027,482,138
22 Dec 2020	0.0294	0.0296	0.0279	0.0289	0.0289	974,116,414
21 Dec 2020	0.0312	0.0318	0.0292	0.0294	0.0294	947,004,005
20 Dec 2020	0.0313	0.0327	0.0306	0.0312	0.0312	976,931,379
19 Dec 2020	0.0311	0.0320	0.0309	0.0313	0.0313	615,092,281
18 Dec 2020	0.0307	0.0314	0.0301	0.0311	0.0311	816,502,608
17 Dec 2020	0.0312	0.0324	0.0305	0.0307	0.0307	1,226,706,409
16 Dec 2020	0.0292	0.0312	0.0289	0.0312	0.0312	760,891,772
15 Dec 2020	0.0291	0.0295	0.0288	0.0292	0.0292	650,311,170
14 Dec 2020	0.0292	0.0292	0.0287	0.0291	0.0291	458,112,630
13 Dec 2020	0.0286	0.0296	0.0285	0.0292	0.0292	507,399,199
12 Dec 2020	0.0278	0.0288	0.0278	0.0286	0.0286	599,944,339
11 Dec 2020	0.0281	0.0282	0.0273	0.0278	0.0278	604,593,707
10 Dec 2020	0.0287	0.0288	0.0278	0.0281	0.0281	581,956,183
09 Dec 2020	0.0278	0.0288	0.0271	0.0287	0.0287	888,645,741
08 Dec 2020	0.0303	0.0303	0.0276	0.0278	0.0278	780,286,048
07 Dec 2020	0.0309	0.0310	0.0300	0.0303	0.0303	614,032,135
06 Dec 2020	0.0306	0.0310	0.0301	0.0309	0.0309	716,011,957
05 Dec 2020	0.0295	0.0306	0.0293	0.0306	0.0306	684,866,342
04 Dec 2020	0.0316	0.0317	0.0292	0.0296	0.0296	823,071,021
03 Dec 2020	0.0312	0.0319	0.0309	0.0316	0.0316	673,624,677
02 Dec 2020	0.0303	0.0313	0.0299	0.0312	0.0312	840,203,817
01 Dec 2020	0.0323	0.0340	0.0297	0.0303	0.0303	1,616,257,102
30 Nov 2020	0.0307	0.0329	0.0304	0.0323	0.0323	1,234,758,185
29 Nov 2020	0.0304	0.0312	0.0296	0.0307	0.0307	893,286,078
28 Nov 2020	0.0294	0.0312	0.0287	0.0304	0.0304	1,124,450,214
27 Nov 2020	0.0294	0.0302	0.0283	0.0294	0.0294	1,242,017,588
26 Nov 2020	0.0331	0.0338	0.0275	0.0294	0.0294	2,248,209,134
25 Nov 2020	0.0351	0.0373	0.0321	0.0331	0.0331	2,303,332,553
24 Nov 2020	0.0317	0.0387	0.0316	0.0351	0.0351	2,856,540,897
23 Nov 2020	0.0287	0.0317	0.0283	0.0317	0.0317	1,693,209,297
22 Nov 2020	0.0303	0.0307	0.0275	0.0287	0.0287	1,963,692,552
21 Nov 2020	0.0263	0.0305	0.0262	0.0303	0.0303	1,971,506,924
20 Nov 2020	0.0258	0.0265	0.0258	0.0263	0.0263	910,566,105
19 Nov 2020	0.0268	0.0269	0.0254	0.0258	0.0258	843,848,867
18 Nov 2020	0.0265	0.0271	0.0253	0.0268	0.0268	1,224,808,279
17 Nov 2020	0.0259	0.0266	0.0258	0.0265	0.0265	892,680,900
16 Nov 2020	0.0254	0.0258	0.0252	0.0256	0.0256	643,168,772
15 Nov 2020	0.0252	0.0259	0.0251	0.0254	0.0254	726,438,273
14 Nov 2020	0.0254	0.0254	0.0251	0.0252	0.0252	695,044,806
13 Nov 2020	0.0249	0.0255	0.0249	0.0254	0.0254	653,191,359
12 Nov 2020	0.0251	0.0252	0.0249	0.0249	0.0249	719,747,327
11 Nov 2020	0.0249	0.0253	0.0249	0.0251	0.0251	711,256,095
10 Nov 2020	0.0248	0.0253	0.0247	0.0249	0.0249	707,887,433
09 Nov 2020	0.0254	0.0256	0.0248	0.0248	0.0248	835,050,949
08 Nov 2020	0.0249	0.0256	0.0247	0.0254	0.0254	636,276,784
07 Nov 2020	0.0261	0.0266	0.0245	0.0249	0.0249	952,470,345
06 Nov 2020	0.0250	0.0261	0.0249	0.0261	0.0261	876,674,156
05 Nov 2020	0.0242	0.0250	0.0241	0.0250	0.0250	809,301,894
04 Nov 2020	0.0244	0.0244	0.0238	0.0242	0.0242	858,371,148
03 Nov 2020	0.0244	0.0245	0.0232	0.0244	0.0244	953,218,599
02 Nov 2020	0.0257	0.0259	0.0244	0.0244	0.0244	909,137,322
01 Nov 2020	0.0258	0.0259	0.0255	0.0257	0.0257	740,672,528
31 Oct 2020	0.0256	0.0266	0.0254	0.0258	0.0258	934,899,053
30 Oct 2020	0.0265	0.0266	0.0253	0.0256	0.0256	910,069,440
29 Oct 2020	0.0269	0.0272	0.0264	0.0265	0.0265	942,916,978
28 Oct 2020	0.0270	0.0271	0.0266	0.0269	0.0269	883,960,291
27 Oct 2020	0.0268	0.0271	0.0266	0.0270	0.0270	1,010,406,631
26 Oct 2020	0.0269	0.0274	0.0264	0.0268	0.0268	1,088,998,065
24 Oct 2020	0.0270	0.0272	0.0266	0.0269	0.0269	915,475,862
23 Oct 2020	0.0267	0.0272	0.0266	0.0270	0.0270	923,427,611
22 Oct 2020	0.0271	0.0271	0.0263	0.0267	0.0267	1,048,646,249
21 Oct 2020	0.0267	0.0273	0.0267	0.0270	0.0270	1,141,772,374
20 Oct 2020	0.0260	0.0271	0.0260	0.0267	0.0267	1,217,457,321
19 Oct 2020	0.0259	0.0286	0.0253	0.0260	0.0260	1,752,177,516
18 Oct 2020	0.0260	0.0261	0.0257	0.0259	0.0259	970,398,128
17 Oct 2020	0.0258	0.0260	0.0257	0.0259	0.0259	741,735,960
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,973.65-17.88(-0.60%)

S&P 5003,851.96+10.49(+0.27%)

Dow30,923.80-73.18(-0.24%)

TRON USD (TRX-USD)

Straits Times Index
2,973.65
-17.88(-0.60%)

S&P 500
3,851.96
+10.49(+0.27%)

Dow
30,923.80
-73.18(-0.24%)