TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.036073 + 22.504 % 0.00000196 BTC
MARKET CAP
2.585 B
24H VOLUME
2.678 B
CIRC.SUPPLY
71.66 B
MAX SUPPLY
Rank15
1H -2.25 %
24H 22.50 %
7D 37.19 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/23/200.0290.0320.0280.0321,693,209,297.0292,269,642,627.716
11/22/200.030.0310.0270.0291,963,692,552.2232,056,592,720.814
11/21/200.0260.030.0260.031,971,506,924.2552,173,777,674.249
11/20/200.0260.0270.0260.026910,566,105.441,882,466,719.242
11/19/200.0270.0270.0250.026843,848,867.221,848,985,018.131
11/18/200.0260.0270.0250.0271,224,808,278.5341,922,056,746.227
11/17/200.0260.0270.0260.026892,680,900.4371,896,714,725.529
11/16/200.0250.0260.0250.026643,168,772.0421,834,207,801.603
11/15/200.0250.0260.0250.025726,438,273.0451,820,797,810.315
11/14/200.0250.0250.0250.025695,044,805.5421,805,145,010.322
11/13/200.0250.0260.0250.025653,191,358.7891,820,495,858.845
11/12/200.0250.0250.0250.025719,747,327.3051,786,985,062.174
11/11/200.0250.0250.0250.025711,256,095.0291,795,357,310.102
11/10/200.0250.0250.0250.025707,887,433.1621,782,290,242.327
11/9/200.0250.0260.0250.025835,050,948.9131,777,939,805.388
11/8/200.0250.0260.0250.025636,276,783.8821,817,653,512.396
11/7/200.0260.0270.0250.025952,470,345.3861,785,736,106.181
11/6/200.0250.0260.0250.026876,674,156.1631,867,819,426.308
11/5/200.0240.0250.0240.025809,301,893.9581,788,733,374.951
11/4/200.0240.0240.0240.024858,371,147.9561,733,911,418.545
11/3/200.0240.0240.0230.024953,218,598.8671,749,658,351.457
10/30/200.0260.0270.0250.026910,069,439.8571,836,361,165.865
10/29/200.0270.0270.0260.026942,916,977.7121,898,241,741.648
10/28/200.0270.0270.0270.027883,960,291.4431,924,208,857.648
10/27/200.0270.0270.0270.0271,010,406,630.5831,932,042,080.198
10/26/200.0270.0270.0260.0271,088,998,065.1141,917,720,635.317
10/25/200.0270.0270.0270.027915,475,861.7361,930,173,253.495
10/24/200.0270.0270.0270.027923,427,611.4391,938,428,784.673
10/23/200.0270.0270.0260.0271,048,646,248.791,912,679,979.443
10/22/200.0270.0270.0270.0271,141,772,374.4171,937,797,242.812
10/21/200.0260.0270.0260.0271,217,457,320.6331,914,791,472.448
10/20/200.0260.0290.0250.0261,752,177,515.9021,863,987,597.005
10/19/200.0260.0260.0260.026970,398,127.7591,853,158,416.52
10/18/200.0260.0260.0260.026741,735,959.7421,858,579,869.16
10/17/200.0260.0260.0260.026783,849,475.8521,844,971,633.424
10/16/200.0270.0270.0250.0261,076,494,689.8121,844,452,032.121
10/15/200.0270.0270.0260.0271,067,720,846.9671,901,594,818.021
10/14/200.0270.0270.0260.0271,135,266,065.5811,922,428,036.938
10/13/200.0270.0270.0270.0271,240,301,674.4171,919,617,826.066
10/12/200.0260.0280.0260.0271,422,722,056.3131,940,700,716.21
10/11/200.0260.0270.0260.0261,114,292,997.5061,896,631,752.61
10/10/200.0260.0270.0260.0261,436,858,808.2081,889,672,224.613
9/29/200.0260.0270.0260.026979,476,754.7651,894,706,224.758
9/28/200.0270.0270.0260.0261,390,222,334.5881,891,567,721.528
9/27/200.0270.0280.0260.0271,528,014,705.531,908,924,182.371
9/26/200.0270.0290.0270.0271,564,059,128.5131,954,582,276.936
9/25/200.0260.0270.0260.0271,793,239,955.2251,949,111,450.204
9/24/200.0250.0260.0250.026921,059,868.2421,885,800,153.359
9/23/200.0250.0260.0250.0252,053,309,530.9731,783,996,008.604
9/22/200.0250.0260.0250.0251,948,134,714.3961,794,637,800.016
9/21/200.0270.0280.0250.0253,377,753,024.0441,791,400,335.751
9/20/200.0280.0280.0270.0272,760,499,756.0221,932,299,456.721
9/19/200.0290.0290.0280.0282,897,389,598.3161,990,864,172.554
9/18/200.0280.030.0280.0293,523,907,327.9062,084,506,925.151
9/17/200.0260.0280.0260.0282,801,521,791.8712,013,917,882.912
9/16/200.0280.0290.0260.0263,463,620,542.2381,898,583,126.175
9/15/200.030.030.0280.0283,079,049,242.6081,999,410,433.884
9/14/200.0310.0320.030.032,776,982,500.1792,182,192,407.802
9/13/200.0330.0330.030.0312,416,138,365.6042,191,568,821.283
9/12/200.0340.0340.0320.0332,301,374,667.8122,346,750,748.695
9/11/200.0330.0340.0310.0342,419,591,538.6142,401,224,115.638
9/10/200.0340.0350.0330.0332,259,381,039.492,370,301,923.655
9/9/200.0350.0360.0340.0342,334,257,138.2642,438,215,516.462
9/8/200.0320.0350.0320.0353,157,190,948.9512,508,169,832.627
9/7/200.0310.0330.0290.0322,401,424,525.7652,312,921,523.447
9/6/200.030.0320.0280.0323,126,107,644.7512,258,950,779.641
9/5/200.0360.0370.0280.033,631,605,784.0132,149,577,199.322
9/4/200.0410.0440.0330.0365,318,358,918.2712,552,524,882.571
9/3/200.0350.0490.0340.0416,184,131,221.5232,951,805,243.813
9/2/200.0350.0380.0320.0344,058,694,826.6222,468,726,552.906
9/1/200.0290.0360.0280.0352,177,409,507.2922,476,052,862.265
8/31/200.0270.030.0260.0291,169,223,527.5562,099,451,707.22
8/30/200.0250.0280.0250.027907,256,920.1661,931,397,451.977
8/29/200.0240.0250.0240.025548,310,637.0871,794,220,105.798
8/28/200.0230.0240.0230.024563,814,715.1561,718,466,141.013
8/27/200.0240.0240.0220.023656,715,522.9321,655,338,315.356
8/26/200.0230.0240.0230.024584,388,284.441,701,684,374.197
8/25/200.0250.0250.0220.023660,656,191.5451,657,663,559.52
8/24/200.0240.0260.0240.025562,364,026.7541,803,169,492.336
8/23/200.0250.0250.0240.024559,951,528.6891,753,164,209.008
8/22/200.0240.0250.0240.025871,932,825.0591,803,205,764.14
8/21/200.0280.0280.0240.024901,541,907.4011,744,436,133.389
8/20/200.0270.0280.0260.028925,062,329.6521,973,861,702.614
8/19/200.0290.0290.0260.0271,532,284,594.2061,901,641,329.035
8/18/200.030.0320.0290.0291,708,225,951.3422,063,994,279.528
8/17/200.0280.0310.0270.031,342,730,120.7732,177,601,319.31
8/16/200.0250.0280.0240.0281,128,912,474.9712,021,333,618.75
8/15/200.0250.0260.0240.025836,345,615.1961,805,876,955.626
8/14/200.0230.0260.0230.0251,078,753,054.0441,773,606,734.53
8/13/200.020.0230.020.023771,131,136.1531,619,905,326.89