TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.051833 + 0.508 % 0.00000103 BTC
MARKET CAP
3.714 B
24H VOLUME
1.139 B
CIRC.SUPPLY
71.66 B
MAX SUPPLY
Rank22
1H 1.76 %
24H 0.51 %
7D 11.01 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/28/210.0470.0470.0430.0461,696,557,291.23,271,072,800.16
2/27/210.0450.0480.0450.0471,364,941,496.563,339,799,444.88
2/26/210.0450.0470.0430.0451,888,660,788.493,237,115,914.51
2/25/210.0480.050.0450.0451,421,732,749.843,239,385,951.92
2/24/210.0450.050.0430.0482,381,928,514.653,441,672,669.93
2/23/210.0540.0540.0390.0453,354,811,856.283,209,604,766.93
2/22/210.0590.0590.0490.0542,903,206,916.213,896,573,997.46
2/21/210.0580.0610.0570.0592,152,212,760.944,261,480,373.31
2/20/210.0610.0630.0560.0583,088,402,641.854,159,178,480.32
2/19/210.0550.0640.0540.0613,547,291,764.824,373,383,625.67
2/18/210.0530.0560.0520.0551,707,823,235.913,940,467,492.92
2/17/210.0520.0540.0490.0532,330,164,000.253,769,548,689.34
2/16/210.0510.0550.050.0522,771,063,532.073,738,789,071.56
2/15/210.0560.0560.0470.0513,539,421,366.253,636,444,506.56
2/14/210.060.060.0530.0563,066,907,831.273,980,260,179.2
2/13/210.0550.0610.0520.063,469,891,543.154,272,068,251.4
2/12/210.0570.0570.0520.0553,474,527,931.13,964,351,358.04
2/11/210.0460.0590.0450.0573,849,219,974.24,089,187,648.23
2/10/210.0460.0490.0420.0462,971,214,151.23,309,899,903.66
2/9/210.0410.050.040.0464,192,383,244.273,298,800,073.87
2/8/210.0360.0420.0350.0412,844,000,479.712,905,493,836.75
2/7/210.0350.0370.0340.0361,871,100,821.052,577,733,792.61
2/6/210.0360.0360.0340.0351,882,492,650.422,515,703,909.88
2/5/210.0330.0360.0330.0361,696,796,527.22,598,071,432.53
2/4/210.0340.0350.0320.0331,585,497,411.342,377,210,083.8
2/3/210.0330.0350.0330.0341,315,556,226.772,467,862,482.68
2/2/210.0330.0330.0320.0331,453,404,853.982,375,748,449.32
2/1/210.0320.0350.0310.0331,907,823,432.272,359,548,093.57
1/31/210.0320.0350.0310.0321,825,939,147.552,264,672,300.14
1/30/210.0330.0330.0310.0321,966,189,340.342,295,095,886.43
1/29/210.030.0310.0290.0311,415,149,382.222,199,107,203.41
1/28/210.0280.0290.0280.0291,065,775,730.1782,078,079,866.663
1/27/210.030.030.0280.0281,150,116,666.6892,029,755,866.76
1/26/210.030.030.0290.03899,192,284.7632,114,878,401.446
1/25/210.030.0320.030.031,443,220,944.1022,118,135,293.613
1/24/210.0290.0310.0290.031,013,208,322.2492,151,247,381.721
1/23/210.0290.0290.0280.029911,280,721.4652,091,520,853.053
1/22/210.0280.0290.0260.0291,501,863,627.4322,052,159,372.238
1/21/210.0310.0310.0280.0281,322,491,373.2371,985,284,919.828
1/20/210.0310.0310.0290.0311,172,430,541.8552,186,130,026.023
1/19/210.0320.0320.0310.0311,107,368,898.612,206,558,677.282
1/18/210.030.0320.030.0321,114,043,434.7262,265,701,654.589
1/17/210.030.0310.0290.031,011,001,495.7062,159,870,004.601
1/16/210.030.0310.030.031,279,285,483.2332,160,774,139.349
1/15/210.030.0310.0290.031,414,993,857.1152,134,727,143.187
1/14/210.030.0310.0290.031,226,382,495.8032,150,481,750.08
1/13/210.0290.030.0280.031,188,664,735.0592,163,843,062.314
1/12/210.0290.030.0280.0291,940,236,520.9122,046,447,987.205
1/11/210.0330.0330.0270.0291,859,950,567.0872,075,510,950.426
1/10/210.0340.0370.0310.0332,238,339,640.0322,360,097,139.08
1/9/210.0310.0360.030.0341,942,464,522.9672,438,267,022.209
1/8/210.0310.0310.0290.0311,816,169,855.6252,193,687,366.414
1/7/210.0310.0330.030.0312,184,194,025.1012,226,290,620.552
1/6/210.0290.0310.0280.0311,636,410,062.6532,186,672,616.31
1/5/210.0310.0310.0270.0291,715,256,507.8392,051,773,562.167
1/4/210.030.0320.0270.0311,768,802,419.9872,210,899,235.147
1/3/210.0270.030.0270.0291,496,675,629.1212,113,567,006.58
1/2/210.0270.0280.0270.027980,910,323.8841,950,520,169.532
1/1/210.0270.0270.0270.027740,550,356.3921,930,480,208.279
12/31/200.0270.0270.0260.027861,613,319.351,922,848,319.954
12/30/200.0280.0280.0270.0271,108,455,178.191,930,899,560.84
12/29/200.030.030.0270.0281,222,238,398.7761,984,227,811.653
12/28/200.0290.030.0290.03977,375,508.3422,116,278,415.737
12/27/200.0280.0310.0270.0291,395,277,093.3082,067,107,839.2
12/26/200.0290.0290.0270.028841,956,308.3251,987,703,766.093
12/25/200.0280.0290.0270.0281,092,567,728.8072,042,104,956.203
12/24/200.0250.0280.0240.028999,870,119.7261,984,783,399.417
12/23/200.0290.0290.0240.0251,027,482,137.6461,778,589,858.317
12/22/200.0290.030.0280.029974,116,413.9532,070,529,165.384
12/21/200.0310.0320.0290.029947,004,005.3622,105,363,173.246
12/20/200.0310.0330.0310.031976,931,378.6552,237,591,259.654
12/19/200.0310.0320.0310.031615,092,280.6572,242,232,953.087
12/18/200.0310.0310.030.031816,502,608.2042,229,527,961.154
12/17/200.0310.0320.030.0311,226,706,408.7342,200,511,997.886
12/16/200.0290.0310.0290.031760,891,772.3592,234,072,422.236
12/15/200.0290.0290.0290.029650,311,169.8232,092,917,220.517
12/14/200.0290.0290.0290.029458,112,629.7092,084,440,133.746
12/13/200.0290.030.0280.029507,399,198.8592,091,318,238.658
12/12/200.0280.0290.0280.029599,944,338.5672,047,485,924.838
12/11/200.0280.0280.0270.028604,593,706.6741,993,470,438.332
12/10/200.0290.0290.0280.028581,956,182.842,016,914,491.479
12/9/200.0280.0290.0270.029888,645,741.0352,057,347,633.098
12/8/200.030.030.0280.028780,286,047.6731,995,637,680.727