- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
TRON (TRX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 0.02 | 0.021 | 0.019 | 0.02 | 477,942,728.657 | 1,461,236,235.682 |
| 8/11/20 | 0.022 | 0.022 | 0.02 | 0.02 | 806,259,540.108 | 1,444,462,750.006 |
| 8/10/20 | 0.02 | 0.022 | 0.02 | 0.022 | 596,055,236.763 | 1,541,918,650.042 |
| 8/9/20 | 0.02 | 0.021 | 0.02 | 0.02 | 383,920,387.08 | 1,467,055,935.284 |
| 8/8/20 | 0.02 | 0.021 | 0.02 | 0.02 | 396,763,867.247 | 1,463,143,428.355 |
| 8/7/20 | 0.02 | 0.021 | 0.019 | 0.02 | 800,831,329.064 | 1,428,782,609.848 |
| 8/6/20 | 0.02 | 0.021 | 0.02 | 0.02 | 450,623,907.008 | 1,452,910,867.037 |
| 8/5/20 | 0.02 | 0.021 | 0.02 | 0.02 | 472,602,438.447 | 1,465,487,760.631 |
| 8/4/20 | 0.02 | 0.021 | 0.02 | 0.02 | 535,229,652.446 | 1,458,423,565.853 |
| 8/3/20 | 0.019 | 0.02 | 0.019 | 0.02 | 530,532,808.209 | 1,425,120,448.346 |
| 8/2/20 | 0.02 | 0.021 | 0.019 | 0.019 | 764,416,764.221 | 1,364,340,754.962 |
| 8/1/20 | 0.02 | 0.021 | 0.019 | 0.02 | 625,808,105.895 | 1,461,540,770.745 |
| 7/31/20 | 0.019 | 0.02 | 0.019 | 0.02 | 472,882,523.153 | 1,410,057,714.703 |
| 7/30/20 | 0.019 | 0.019 | 0.019 | 0.019 | 465,222,604.07 | 1,381,340,937.34 |
| 7/29/20 | 0.019 | 0.02 | 0.019 | 0.019 | 561,417,583.999 | 1,384,848,244.858 |
| 7/28/20 | 0.019 | 0.019 | 0.018 | 0.019 | 548,888,123.68 | 1,370,289,569.05 |
| 7/27/20 | 0.019 | 0.019 | 0.018 | 0.019 | 570,027,397.538 | 1,337,590,283.993 |
| 7/26/20 | 0.019 | 0.019 | 0.018 | 0.019 | 456,539,888.179 | 1,327,482,791.027 |
| 7/25/20 | 0.018 | 0.019 | 0.018 | 0.019 | 425,724,567.446 | 1,338,825,586.001 |
| 7/24/20 | 0.018 | 0.018 | 0.018 | 0.018 | 387,143,586.255 | 1,286,905,756.673 |
| 7/23/20 | 0.018 | 0.018 | 0.018 | 0.018 | 383,109,394.383 | 1,191,176,033.331 |
| 7/22/20 | 0.018 | 0.018 | 0.017 | 0.018 | 321,816,293.68 | 1,197,137,438.705 |
| 7/21/20 | 0.017 | 0.018 | 0.017 | 0.018 | 361,737,984.254 | 1,171,060,697.849 |
| 7/20/20 | 0.017 | 0.018 | 0.017 | 0.017 | 339,773,904.845 | 1,148,214,111.474 |
| 7/19/20 | 0.017 | 0.018 | 0.017 | 0.017 | 335,531,449.96 | 1,165,434,572.515 |
| 7/18/20 | 0.017 | 0.017 | 0.017 | 0.017 | 313,414,179.823 | 1,160,288,339.696 |
| 7/17/20 | 0.017 | 0.017 | 0.017 | 0.017 | 321,094,831.361 | 1,145,794,457.289 |
| 7/16/20 | 0.018 | 0.018 | 0.017 | 0.017 | 407,189,008.89 | 1,143,219,950.082 |
| 7/15/20 | 0.018 | 0.018 | 0.017 | 0.018 | 381,803,425.774 | 1,170,977,243.342 |
| 7/14/20 | 0.018 | 0.018 | 0.017 | 0.018 | 440,691,747.474 | 1,176,313,962.881 |
| 7/13/20 | 0.018 | 0.018 | 0.017 | 0.018 | 496,850,309.034 | 1,170,443,870.737 |
| 7/12/20 | 0.018 | 0.018 | 0.018 | 0.018 | 427,938,227.399 | 1,210,498,998.686 |
| 7/11/20 | 0.018 | 0.019 | 0.018 | 0.018 | 497,162,339.083 | 1,224,658,712.197 |
| 7/10/20 | 0.018 | 0.019 | 0.018 | 0.018 | 572,487,094.572 | 1,209,790,878.843 |
| 7/9/20 | 0.018 | 0.019 | 0.018 | 0.018 | 807,804,059.961 | 1,230,354,015.193 |
| 7/8/20 | 0.017 | 0.018 | 0.017 | 0.018 | 766,932,917.075 | 1,193,981,923.061 |
| 7/7/20 | 0.018 | 0.018 | 0.017 | 0.017 | 703,321,313.148 | 1,146,278,410.65 |
| 7/6/20 | 0.017 | 0.018 | 0.017 | 0.018 | 1,023,605,276.415 | 1,201,644,030.214 |
| 7/5/20 | 0.017 | 0.017 | 0.016 | 0.017 | 649,642,720.742 | 1,122,957,416.639 |
| 7/4/20 | 0.017 | 0.017 | 0.017 | 0.017 | 640,532,540.921 | 1,120,517,161.622 |
| 7/3/20 | 0.017 | 0.017 | 0.017 | 0.017 | 585,485,000.598 | 1,111,086,638.466 |
| 7/2/20 | 0.017 | 0.017 | 0.016 | 0.017 | 784,497,063.055 | 1,113,217,182.585 |
| 7/1/20 | 0.016 | 0.017 | 0.016 | 0.017 | 691,472,812.084 | 1,125,001,179.249 |
| 6/30/20 | 0.016 | 0.017 | 0.016 | 0.016 | 670,713,845.539 | 1,091,734,121.451 |
| 6/29/20 | 0.016 | 0.016 | 0.016 | 0.016 | 715,965,924.112 | 1,080,451,824.548 |
| 6/28/20 | 0.016 | 0.016 | 0.015 | 0.016 | 524,320,333.495 | 1,054,594,838.095 |
| 6/27/20 | 0.016 | 0.016 | 0.015 | 0.016 | 579,087,365.451 | 1,034,419,445.571 |
| 6/26/20 | 0.016 | 0.016 | 0.016 | 0.016 | 536,770,367.901 | 1,056,282,345.505 |
| 6/25/20 | 0.016 | 0.016 | 0.016 | 0.016 | 514,058,865.461 | 1,062,426,851.781 |
| 6/24/20 | 0.017 | 0.017 | 0.016 | 0.016 | 586,064,620.361 | 1,064,534,452.532 |
| 6/23/20 | 0.016 | 0.017 | 0.016 | 0.017 | 782,289,504.917 | 1,101,930,447.356 |
| 6/22/20 | 0.016 | 0.016 | 0.016 | 0.016 | 785,970,254.053 | 1,088,981,496.967 |
| 6/21/20 | 0.016 | 0.016 | 0.016 | 0.016 | 912,842,171.524 | 1,056,201,955.226 |
| 6/20/20 | 0.016 | 0.016 | 0.016 | 0.016 | 890,585,140.152 | 1,062,297,989.063 |
| 6/19/20 | 0.016 | 0.016 | 0.016 | 0.016 | 783,041,745.076 | 1,053,539,228.878 |
| 6/18/20 | 0.016 | 0.016 | 0.016 | 0.016 | 800,422,737.845 | 1,071,187,522.121 |
| 6/16/20 | 0.016 | 0.016 | 0.016 | 0.016 | 1,204,257,817.933 | 1,076,669,504.84 |
| 6/15/20 | 0.016 | 0.016 | 0.015 | 0.016 | 1,347,052,816.87 | 1,074,468,776.454 |
| 6/14/20 | 0.017 | 0.017 | 0.016 | 0.016 | 1,332,912,266.175 | 1,084,038,087.573 |
| 6/13/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,362,642,566.009 | 1,113,891,577.43 |
| 6/12/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,431,010,897.108 | 1,097,485,725.934 |
| 6/11/20 | 0.018 | 0.018 | 0.016 | 0.016 | 1,479,076,107.853 | 1,054,000,297.985 |
| 6/10/20 | 0.018 | 0.018 | 0.017 | 0.018 | 1,453,161,201.962 | 1,174,159,746.774 |
| 6/9/20 | 0.018 | 0.018 | 0.018 | 0.018 | 1,527,613,343.469 | 1,174,184,864.783 |
| 6/8/20 | 0.018 | 0.019 | 0.018 | 0.018 | 1,671,492,248.33 | 1,197,383,066.239 |
| 6/7/20 | 0.017 | 0.018 | 0.017 | 0.018 | 1,796,519,391.668 | 1,212,213,636.771 |
| 6/6/20 | 0.017 | 0.017 | 0.017 | 0.017 | 1,517,537,231.394 | 1,133,144,993.857 |
| 6/5/20 | 0.017 | 0.017 | 0.017 | 0.017 | 1,509,634,218.323 | 1,129,435,476.709 |
| 6/4/20 | 0.017 | 0.017 | 0.016 | 0.017 | 1,580,934,885.378 | 1,127,582,122.043 |
| 6/3/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,607,589,690.398 | 1,125,254,391.582 |
| 6/2/20 | 0.017 | 0.017 | 0.016 | 0.016 | 1,668,286,861.54 | 1,087,369,039.335 |
| 6/1/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,709,386,487.059 | 1,134,090,518.001 |
| 5/31/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,730,497,289.027 | 1,059,652,188.512 |
| 5/30/20 | 0.015 | 0.016 | 0.015 | 0.016 | 1,646,591,606.484 | 1,087,878,990.789 |
| 5/29/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,366,748,931.885 | 1,000,994,991.063 |
| 5/28/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,428,376,208.66 | 1,008,946,251.765 |
| 5/27/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,379,206,168.549 | 982,215,875 |
| 5/26/20 | 0.015 | 0.015 | 0.014 | 0.015 | 1,406,337,763.078 | 971,295,166.721 |
| 5/25/20 | 0.014 | 0.015 | 0.014 | 0.015 | 1,472,796,404.347 | 983,042,810.347 |
| 5/24/20 | 0.015 | 0.015 | 0.014 | 0.014 | 1,484,128,068.054 | 962,195,908.364 |
| 5/23/20 | 0.015 | 0.016 | 0.015 | 0.015 | 1,511,113,355.771 | 1,003,418,838.917 |
| 5/22/20 | 0.014 | 0.015 | 0.014 | 0.015 | 1,529,285,625.847 | 990,846,328.056 |
| 5/21/20 | 0.015 | 0.015 | 0.014 | 0.014 | 1,485,466,979.744 | 950,636,866.625 |
| 5/20/20 | 0.016 | 0.016 | 0.015 | 0.015 | 1,549,092,830.175 | 1,000,276,975.307 |
| 5/19/20 | 0.015 | 0.016 | 0.015 | 0.016 | 1,525,778,976.755 | 1,034,362,953.186 |
| 5/18/20 | 0.015 | 0.016 | 0.015 | 0.015 | 1,514,322,600.63 | 1,023,960,689.817 |
| 5/17/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,507,268,888.77 | 1,000,491,131.703 |
| 5/16/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,494,408,339.344 | 997,697,025.156 |
| 5/15/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,521,940,437.392 | 994,685,234.857 |
| 5/14/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,642,843,797.473 | 1,017,779,947.063 |
