TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.064835 + 17.23 % 0.00000198 BTC
MARKET CAP
4.646 B
24H VOLUME
1.553 B
CIRC.SUPPLY
71.66 B
MAX SUPPLY
Rank24
1H 0.27 %
24H 17.23 %
7D -8.82 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.0510.0580.0490.0581,211,806,799.844,143,609,786.39
6/22/210.0540.0560.0470.0511,562,546,369.583,650,328,166.55
6/21/210.0680.0680.0530.0541,389,817,967.373,839,831,176.46
6/20/210.0680.0690.0630.068838,602,860.014,860,871,937.39
6/19/210.070.070.0680.069767,687,151.914,924,573,490.45
6/18/210.0740.0750.0680.071,070,084,460.34,986,355,059.37
6/17/210.0690.0740.0690.0741,048,499,052.895,290,050,173.81
6/16/210.0720.0730.0690.0691,076,935,627.44,938,541,119.85
6/15/210.0720.0730.0710.072915,531,275.555,144,458,168.92
6/14/210.0720.0730.0150.072980,674,131.685,164,895,184.1
6/13/210.0680.0720.0670.072927,457,427.855,127,685,013.03
6/12/210.0690.0690.0660.068949,381,460.224,881,413,557.23
6/11/210.0730.0730.0690.0691,257,136,951.884,954,787,304.25
6/10/210.0750.0770.0720.0731,488,792,118.945,203,123,165.76
6/9/210.0730.0750.070.0751,277,102,996.475,401,354,220.81
6/7/210.0780.0790.0710.0721,014,355,948.625,132,335,233.9
6/6/210.0760.0780.0750.078941,526,755.125,554,131,772.77
6/5/210.0770.080.0740.0761,256,512,914.465,417,215,895.34
6/4/210.0820.0830.0740.0771,607,401,362.955,535,827,432.14
6/3/210.0780.0820.0770.0821,309,491,952.835,884,643,395.03
6/2/210.0760.080.0750.0781,309,569,0355,592,398,220.4
6/1/210.0770.0770.0740.0761,680,627,011.495,455,869,263.31
5/31/210.0720.0770.070.0771,317,577,084.275,512,088,526.03
5/30/210.0690.0730.0670.0721,308,704,706.035,162,094,842.93
5/29/210.0720.0740.0670.0691,715,969,4094,929,000,699.31
5/28/210.0790.080.070.0721,935,535,999.425,165,704,219.67
5/27/210.0830.0830.0770.0791,881,157,841.865,671,964,246.91
5/26/210.0770.0840.0760.0832,452,202,469.885,965,005,176.45
5/25/210.0770.0810.0720.0772,517,356,853.965,537,956,374.77
5/24/210.0630.0770.0620.0772,612,529,960.185,497,919,555.59
5/23/210.0750.0770.0560.0632,311,184,086.74,527,532,178.7
5/22/210.0780.0790.0710.0751,963,047,915.15,400,200,257.02
5/21/210.0890.0930.0710.0782,636,925,196.495,583,809,185.92
4/26/210.1020.1170.10.1172,892,838,738.68,405,304,499.11
4/25/210.1030.110.0970.1012,540,298,956.667,271,369,540.91
4/24/210.1090.1140.1020.1033,719,956,116.177,359,893,979.66
4/23/210.110.1120.0910.1096,294,975,868.467,812,660,785.04
4/22/210.1230.130.110.114,066,582,030.497,891,854,997.87
4/21/210.1330.1350.1230.1233,024,231,903.818,819,859,790.19
4/20/210.130.1350.1180.1335,231,143,612.619,533,232,886.73
4/19/210.1430.1480.130.135,266,036,569.939,332,879,181.02
4/18/210.1570.1580.1250.1437,549,173,251.1410,238,638,365.64
4/17/210.1620.180.1540.1577,661,537,251.5611,281,737,665.7
4/16/210.1640.1780.1360.1629,411,593,702.3411,615,231,056.52
4/15/210.1410.1690.1360.1658,681,561,025.4511,798,738,089.91
4/14/210.1460.1560.1330.1417,445,604,412.9510,082,085,802.92
4/13/210.1290.1550.1280.1468,237,122,750.6310,483,682,882.72
4/12/210.1220.1370.1220.1296,239,467,781.189,247,564,746.64
4/11/210.1260.1270.1180.1223,489,511,0018,767,748,385.56
4/10/210.1160.1270.1130.1264,226,862,320.339,027,912,759.06
4/9/210.1230.1250.1150.1163,535,987,595.18,307,804,747.53
4/8/210.1110.1260.1110.1236,339,334,761.548,819,133,186.2
4/7/210.1240.1260.1040.119,491,738,033.027,902,794,221.3
4/6/210.1370.1390.1120.12410,316,828,261.178,912,627,305.05
4/5/210.1290.1490.1290.13713,973,157,817.569,797,685,493.59
4/4/210.1020.1290.1010.12911,560,343,177.849,270,853,014.9
4/3/210.0930.1110.0890.1029,374,928,774.897,314,421,554.71
4/2/210.0860.0930.0850.0934,510,763,617.926,632,252,893.65
4/1/210.0930.0950.0830.0866,635,312,741.056,171,329,844.52
3/31/210.0660.0970.0660.09211,940,378,031.486,615,060,524.66
3/30/210.0650.0670.0640.0661,764,948,842.894,735,679,075.59
3/29/210.0640.0660.0630.0651,402,334,471.214,642,870,051.24
3/28/210.0640.0650.0620.0641,522,344,812.854,554,898,078.16
3/27/210.0650.0680.0630.0642,597,894,844.484,571,185,884.22
3/26/210.0560.0660.0550.0653,063,327,253.134,650,687,154.84
3/25/210.0560.0560.0540.0562,012,758,050.053,985,842,339.25
3/24/210.0590.0620.0550.0562,379,532,803.344,018,594,506.34
3/23/210.060.0620.0580.0592,098,616,730.774,215,763,166.24
3/22/210.0630.0660.0590.062,264,417,503.334,282,654,458.21
3/21/210.0610.0640.0590.0632,696,917,320.864,535,779,059.06
3/20/210.0590.0680.0590.0614,489,856,636.034,376,962,247.88
3/19/210.0540.060.0530.0592,078,396,867.154,213,063,254.45
3/18/210.0550.0550.0530.0541,367,777,853.493,839,368,894.11
3/17/210.0520.0560.0520.0552,149,834,411.943,939,498,643.82
3/16/210.0510.0530.0490.0521,736,903,544.033,747,616,141.64
3/15/210.0510.0520.0490.0511,793,092,432.693,643,182,007.62
3/14/210.0530.0540.0510.0511,468,032,008.893,676,189,494.54
3/13/210.050.0540.0490.0532,098,551,189.383,784,699,571.21
3/12/210.0520.0520.0490.051,348,994,991.673,586,026,751.88
3/11/210.0510.0520.050.0521,375,292,625.343,690,921,168.83
3/10/210.0530.0530.0510.0521,560,251,406.793,691,699,106.5
3/9/210.0530.0530.0520.0531,369,429,281.143,810,349,001.71
3/8/210.0520.0530.050.0531,675,275,515.063,784,567,071.35
3/7/210.050.0520.050.0521,052,201,573.363,706,346,586.9
3/6/210.050.0510.0490.051,188,435,801.53,603,772,801.76
3/5/210.0510.0510.0490.051,536,724,579.983,602,260,053.03
3/4/210.0490.0530.0490.0512,912,170,556.433,681,907,855.67
3/3/210.0470.050.0470.0491,291,298,206.363,517,226,550.93
3/2/210.0480.0490.0460.0471,404,555,443.493,357,150,844.6
3/1/210.0460.0480.0450.0481,633,969,210.223,426,599,301.22