TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.05379 + 1.651 % 0.00000326 BTC
MARKET CAP
4.957 B
24H VOLUME
246.384 M
CIRC.SUPPLY
92.148 B
MAX SUPPLY
Rank16
1H 0.36 %
24H 1.65 %
7D 3.77 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/220.0530.0540.0520.053286,606,538.614,886,724,887.79
11/27/220.0530.0540.0530.053201,816,034.534,905,912,200.71
11/26/220.0530.0540.0530.053214,200,709.444,864,546,558.84
11/25/220.0530.0530.0520.053275,859,172.334,880,073,201.64
11/24/220.0520.0540.0510.053396,895,080.334,874,102,825.79
11/23/220.0510.0520.050.052404,275,672.094,768,223,556.88
11/22/220.0510.0520.0490.051659,551,824.674,665,879,258.17
11/21/220.050.0510.0490.051513,977,625.64,738,228,724.19
11/20/220.0520.0520.050.05270,430,039.534,612,003,655.87
11/19/220.0510.0530.0510.052319,861,069.644,808,164,209.64
11/18/220.050.0510.050.051283,468,071.54,670,413,211.16
11/17/220.050.050.0490.05332,743,3944,613,472,462.85
11/16/220.0510.0510.050.05400,076,924.484,628,761,217.57
11/15/220.050.0520.0490.051482,268,226.444,671,711,310.9
11/14/220.0510.0520.0460.051,022,630,202.374,620,584,900.81
11/13/220.0550.0560.0510.051656,554,022.524,692,496,380.27
11/12/220.0560.0560.0530.055436,532,707.615,066,783,763.5
11/11/220.0580.0580.0540.056632,540,724.365,151,878,168.7
11/10/220.0540.060.0530.0581,717,038,445.125,323,070,253.44
11/9/220.0590.0650.0530.0541,840,550,751.994,937,289,889.64
11/8/220.0620.0630.0570.059934,087,5235,419,442,895
11/7/220.0630.0630.0620.062348,936,353.885,744,154,960.15
11/6/220.0640.0650.0630.063392,399,490.445,788,111,160.87
11/5/220.0640.0650.0630.064370,671,030.445,865,560,498.95
11/4/220.0620.0640.0620.064356,635,0325,880,740,222.5
11/3/220.0620.0620.0620.062335,386,202.795,699,746,099.74
11/2/220.0630.0630.0620.062394,994,111.565,679,052,028.56
10/31/220.0630.0630.0620.063349,700,8485,840,750,877.87
10/30/220.0640.0650.0630.063324,343,311.565,825,119,411.05
10/29/220.0640.0640.0640.064362,144,151.575,921,608,387.46
10/28/220.0630.0640.0630.064320,154,857.235,864,808,427.98
10/27/220.0630.0640.0630.063359,452,195.795,811,291,059.77
10/26/220.0620.0640.0620.063365,580,094.555,853,341,309.99
10/25/220.0610.0630.0610.062318,898,262.465,759,508,845.36
10/24/220.0620.0620.0610.061281,871,240.65,663,076,812.03
10/23/220.0620.0620.0610.062275,426,761.555,710,865,534.11
10/22/220.0620.0620.0610.062255,324,498.745,688,871,860.91
10/21/220.0620.0630.0610.062335,452,050.355,691,048,098.22
10/20/220.0620.0630.0620.062309,499,842.755,742,198,885.2
10/19/220.0620.0630.0620.062384,236,864.015,702,635,444.48
10/18/220.0630.0630.0620.062334,605,707.115,738,605,017.02
10/17/220.0620.0630.0620.063350,961,966.65,784,516,170.81
10/16/220.0620.0620.0610.062300,535,408.045,706,781,944.51
10/15/220.0640.0650.0620.062476,732,078.225,707,087,420.41
10/14/220.0610.0650.0610.064698,236,581.765,902,774,251.46
10/13/220.0620.0620.060.061484,368,345.595,632,253,000.19
10/12/220.0620.0640.0610.062475,164,602.475,703,321,060.2
10/11/220.0630.0630.0610.062352,174,117.765,689,746,484.74
10/10/220.0620.0650.0620.063565,904,749.245,801,091,947.33
10/9/220.0620.0630.0620.062226,469,325.585,763,907,265.38
10/8/220.0620.0630.0620.062252,050,650.195,731,190,993.49
10/7/220.0630.0630.0620.062299,943,015.035,770,712,499.07
10/6/220.0620.0630.0620.063344,121,613.315,797,157,476.52
10/5/220.0620.0630.0620.062290,676,173.975,764,143,524.21
10/4/220.0610.0620.0610.062302,584,823.895,754,477,416.84
10/3/220.0610.0610.0610.061318,156,913.525,669,133,595.08
10/2/220.060.0620.060.061388,404,433.075,621,615,915.11
10/1/220.0610.0610.060.06292,352,772.025,584,311,567.88
9/30/220.0610.0620.060.061450,033,099.485,634,130,069.46
9/29/220.060.0620.0590.061425,995,005.335,635,938,393.42
9/28/220.0590.060.0590.06350,944,980.955,503,288,520.22
9/27/220.060.0610.0590.059347,069,034.135,486,334,285.56
9/26/220.060.060.0590.06378,865,177.345,499,304,150.76
9/25/220.060.060.060.06267,696,550.965,516,020,772.38
9/24/220.060.0610.060.06300,528,950.155,529,331,474.49
9/23/220.060.0610.0590.06376,538,248.845,582,565,735.12
9/22/220.0590.060.0590.06359,264,470.855,565,365,787.49
9/21/220.060.0610.0590.059431,504,688.625,466,959,511.54
9/20/220.060.0610.060.06353,093,809.065,518,279,442.56
9/19/220.0610.0610.0590.06403,942,833.315,572,581,903.48
9/18/220.0620.0630.0610.061313,019,264.545,622,583,149.21
9/17/220.0610.0620.0610.062262,000,923.445,753,028,923.05
9/16/220.0610.0620.0610.061351,830,909.015,661,057,606.01
9/15/220.0620.0620.0610.061397,542,059.955,657,626,325.33
9/14/220.0610.0620.0610.062348,252,167.675,690,535,593.58
9/12/220.0640.0650.0630.064430,598,942.175,895,284,486.82
9/11/220.0650.0650.0640.064359,330,842.445,920,754,258.75
9/10/220.0630.0650.0630.065425,003,560.25,973,489,784.57
9/9/220.0610.0640.0610.063462,054,726.855,857,761,226.96
9/8/220.0620.0620.060.061455,218,021.115,655,737,659.04
9/7/220.0610.0620.060.062399,831,006.655,710,415,758.78
9/6/220.0630.0640.0610.061465,026,871.375,613,123,792.23
9/5/220.0640.0640.0630.063322,145,597.325,815,657,736.56
9/4/220.0630.0640.0630.064269,500,806.435,867,913,136.98
9/3/220.0630.0630.0620.063260,862,803.595,830,217,140.94
9/2/220.0630.0640.0620.063358,864,875.25,782,379,045.36
9/1/220.0630.0640.0620.063387,409,445.145,843,181,764.29
8/31/220.0650.0650.0630.063425,044,109.525,857,798,332.25
8/30/220.0630.0670.0630.065683,289,144.75,976,947,937.54
8/29/220.0610.0630.0610.063373,308,077.675,853,700,451.65