TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.026699 -3.201 % 0.00000246 BTC
MARKET CAP
1.913 B
24H VOLUME
2.9 B
CIRC.SUPPLY
71.66 B
MAX SUPPLY
Rank15
1H -0.75 %
24H -3.20 %
7D -13.83 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/12/200.020.0210.0190.02477,942,728.6571,461,236,235.682
8/11/200.0220.0220.020.02806,259,540.1081,444,462,750.006
8/10/200.020.0220.020.022596,055,236.7631,541,918,650.042
8/9/200.020.0210.020.02383,920,387.081,467,055,935.284
8/8/200.020.0210.020.02396,763,867.2471,463,143,428.355
8/7/200.020.0210.0190.02800,831,329.0641,428,782,609.848
8/6/200.020.0210.020.02450,623,907.0081,452,910,867.037
8/5/200.020.0210.020.02472,602,438.4471,465,487,760.631
8/4/200.020.0210.020.02535,229,652.4461,458,423,565.853
8/3/200.0190.020.0190.02530,532,808.2091,425,120,448.346
8/2/200.020.0210.0190.019764,416,764.2211,364,340,754.962
8/1/200.020.0210.0190.02625,808,105.8951,461,540,770.745
7/31/200.0190.020.0190.02472,882,523.1531,410,057,714.703
7/30/200.0190.0190.0190.019465,222,604.071,381,340,937.34
7/29/200.0190.020.0190.019561,417,583.9991,384,848,244.858
7/28/200.0190.0190.0180.019548,888,123.681,370,289,569.05
7/27/200.0190.0190.0180.019570,027,397.5381,337,590,283.993
7/26/200.0190.0190.0180.019456,539,888.1791,327,482,791.027
7/25/200.0180.0190.0180.019425,724,567.4461,338,825,586.001
7/24/200.0180.0180.0180.018387,143,586.2551,286,905,756.673
7/23/200.0180.0180.0180.018383,109,394.3831,191,176,033.331
7/22/200.0180.0180.0170.018321,816,293.681,197,137,438.705
7/21/200.0170.0180.0170.018361,737,984.2541,171,060,697.849
7/20/200.0170.0180.0170.017339,773,904.8451,148,214,111.474
7/19/200.0170.0180.0170.017335,531,449.961,165,434,572.515
7/18/200.0170.0170.0170.017313,414,179.8231,160,288,339.696
7/17/200.0170.0170.0170.017321,094,831.3611,145,794,457.289
7/16/200.0180.0180.0170.017407,189,008.891,143,219,950.082
7/15/200.0180.0180.0170.018381,803,425.7741,170,977,243.342
7/14/200.0180.0180.0170.018440,691,747.4741,176,313,962.881
7/13/200.0180.0180.0170.018496,850,309.0341,170,443,870.737
7/12/200.0180.0180.0180.018427,938,227.3991,210,498,998.686
7/11/200.0180.0190.0180.018497,162,339.0831,224,658,712.197
7/10/200.0180.0190.0180.018572,487,094.5721,209,790,878.843
7/9/200.0180.0190.0180.018807,804,059.9611,230,354,015.193
7/8/200.0170.0180.0170.018766,932,917.0751,193,981,923.061
7/7/200.0180.0180.0170.017703,321,313.1481,146,278,410.65
7/6/200.0170.0180.0170.0181,023,605,276.4151,201,644,030.214
7/5/200.0170.0170.0160.017649,642,720.7421,122,957,416.639
7/4/200.0170.0170.0170.017640,532,540.9211,120,517,161.622
7/3/200.0170.0170.0170.017585,485,000.5981,111,086,638.466
7/2/200.0170.0170.0160.017784,497,063.0551,113,217,182.585
7/1/200.0160.0170.0160.017691,472,812.0841,125,001,179.249
6/30/200.0160.0170.0160.016670,713,845.5391,091,734,121.451
6/29/200.0160.0160.0160.016715,965,924.1121,080,451,824.548
6/28/200.0160.0160.0150.016524,320,333.4951,054,594,838.095
6/27/200.0160.0160.0150.016579,087,365.4511,034,419,445.571
6/26/200.0160.0160.0160.016536,770,367.9011,056,282,345.505
6/25/200.0160.0160.0160.016514,058,865.4611,062,426,851.781
6/24/200.0170.0170.0160.016586,064,620.3611,064,534,452.532
6/23/200.0160.0170.0160.017782,289,504.9171,101,930,447.356