TRON (TRX) historical data and Live price

tron

TRON

TRX
$ 0.074003 + 1.26 % 0.00000245 BTC
MARKET CAP
7.204 B
24H VOLUME
1.023 B
CIRC.SUPPLY
97.348 B
MAX SUPPLY
Rank14
1H 0.32 %
24H 1.26 %
7D 3.32 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/220.0710.0750.070.0741,024,380,446.777,165,600,972.73
5/18/220.0720.0730.070.071882,600,966.736,924,293,697.43
5/17/220.0690.0740.0690.072952,468,477.497,059,633,362.29
5/16/220.0720.0720.0680.069855,280,675.026,754,785,477.74
5/15/220.0720.0720.0680.072870,741,566.727,089,172,173.58
5/14/220.0740.0760.0710.0731,027,296,112.767,117,850,153.15
5/13/220.0670.0760.0670.0741,476,857,084.747,285,616,991.04
5/12/220.0740.0790.0660.0672,368,941,621.876,617,955,336.23
5/11/220.0770.0820.0640.0744,142,562,948.47,312,516,735.02
5/10/220.0730.0820.0720.0772,462,951,534.57,560,776,496.83
5/9/220.0880.0880.0730.0732,918,306,328.587,208,256,318.69
5/8/220.0830.0910.0810.0882,832,185,587.558,626,071,847.17
5/7/220.0860.0880.080.0833,071,282,411.398,235,369,874.52
5/6/220.0750.0880.0730.0863,585,606,184.488,755,038,927.48
5/5/220.0860.0890.0720.0752,820,369,693.847,577,730,834.69
5/4/220.0720.0860.070.0862,980,152,526.978,763,116,429.73
5/3/220.0690.0750.0680.0721,731,810,529.917,349,727,999.71
5/2/220.0710.0730.0650.0691,653,747,357.976,989,480,607.77
5/1/220.0630.0710.0620.0711,781,670,100.757,204,837,036.5
4/30/220.0640.0650.0620.0631,060,740,398.666,377,935,573.69
4/29/220.0640.070.0630.0641,446,734,274.736,456,030,378.26
4/28/220.0630.0640.0630.064750,546,636.356,478,413,480.73
4/27/220.0620.0640.0620.063769,914,328.576,424,636,972.69
4/26/220.0650.0660.0620.062759,564,577.416,292,597,775.32
4/25/220.0660.0660.0620.065822,895,494.326,639,425,674.06
4/23/220.0670.0690.0670.068859,038,928.936,875,607,585.81
4/22/220.0710.0720.0670.0671,803,457,516.326,788,128,412.43
4/21/220.0630.0740.0630.0713,205,960,176.037,262,714,354.01
4/20/220.0630.0630.0620.063982,946,555.956,366,985,440.92
4/19/220.0620.0640.0610.063968,416,693.516,440,955,117.61
4/18/220.060.0620.0590.0621,069,156,317.666,257,447,942.73
4/17/220.0620.0630.060.061,112,760,165.926,123,244,444.74
4/16/220.0620.0620.0610.062875,267,945.136,298,263,322.37
4/15/220.060.0620.060.0621,031,895,768.916,291,273,378.37
4/14/220.0620.0620.060.061,055,022,478.126,112,853,790.74
4/13/220.060.0620.0590.0621,020,106,607.156,253,475,114.61
4/12/220.0580.060.0580.061,043,273,712.346,095,116,718.04
4/11/220.0630.0630.0580.0581,069,383,980.525,919,576,467.64
4/10/220.0640.0640.0620.0631,102,729,641.336,357,708,089.4
4/9/220.0630.0640.0620.0641,129,762,089.086,503,262,090.76
4/8/220.0640.0650.0620.063872,570,449.936,356,322,989.32
4/7/220.0630.0650.0630.064971,910,242.376,550,742,630.49
4/6/220.0690.0690.0630.0631,529,128,178.76,434,699,321.33
4/5/220.0710.0720.0690.0691,507,602,615.717,059,192,972.25
4/4/220.0730.0730.0690.0711,513,711,812.887,200,581,361.22
4/3/220.0730.0740.0720.073949,584,134.767,438,923,131.82
4/2/220.0750.0760.0730.0731,022,431,667.297,448,456,083.78
4/1/220.0740.0750.0720.0751,135,129,855.037,615,694,201.49
3/31/220.0730.0790.0730.0742,057,808,250.877,512,332,330.64
3/30/220.0690.0740.0680.0731,790,649,644.447,432,319,249.88
3/29/220.0690.0720.0690.0691,007,120,137.997,055,760,338.34
3/28/220.0690.0720.0690.0691,246,959,758.387,025,243,533.31
3/27/220.0660.0690.0660.0691,325,490,972.017,034,548,746.59
3/26/220.0640.0660.0640.066977,050,306.926,728,608,476.08
3/25/220.0660.0670.0640.064793,393,593.26,556,195,990.05
3/24/220.0640.0660.0640.066953,255,096.246,668,749,312.31
3/23/220.0630.0650.0630.064896,960,807.486,543,254,549.45
3/22/220.0620.0640.0620.0631,002,011,710.666,448,949,835.76
3/21/220.0610.0620.0610.062926,959,844.336,283,645,574.35
3/20/220.0620.0620.0610.061919,041,984.196,248,746,824.55
3/19/220.0620.0620.0610.062696,942,473.076,296,648,110.07
3/18/220.0610.0620.060.062631,362,749.636,274,397,245.97
3/17/220.0610.0610.0610.061522,659,353.686,183,755,864.28
3/16/220.060.0610.060.061826,564,019.696,213,023,997.66
3/15/220.060.0610.060.061744,609,517.16,153,717,586.28
3/14/220.0590.060.0590.06824,441,088.946,117,409,472.63
3/13/220.060.060.0590.059680,268,524.686,038,123,248.06
3/12/220.060.0610.060.06662,171,996.996,069,944,299.46
3/11/220.060.0610.0590.06958,304,319.376,130,233,414.76
3/10/220.0610.0610.0580.061,114,796,677.456,089,791,685.36
3/9/220.0610.0630.060.0611,111,369,248.396,188,798,381.88
3/8/220.0590.0610.0590.0611,091,513,261.986,158,648,538.1
3/7/220.0590.0610.0580.059893,261,081.145,969,131,280.86
3/6/220.060.0610.0590.059758,260,526.945,993,655,739.75
3/5/220.0580.0610.0580.06657,435,476.226,147,160,738.36
3/4/220.060.060.0580.058777,565,048.615,919,742,918.18
3/3/220.0620.0620.0590.06641,921,173.616,100,270,223.64
3/2/220.0620.0630.0610.062724,474,999.466,257,727,512.84
3/1/220.0620.0630.0610.062803,573,245.176,320,391,293.99
2/28/220.0580.0620.0580.062971,123,893.916,282,405,383.9
2/27/220.060.0610.0580.0581,374,458,612.435,906,579,508.43
2/26/220.060.0610.0590.06946,242,862.716,057,054,404.1
2/25/220.0610.0630.0560.0591,432,622,629.986,053,871,731.93
2/24/220.0610.0610.0560.0611,307,665,648.696,219,495,738.43
2/23/220.0630.0640.0610.061987,073,097.366,203,958,331.43
2/22/220.060.0630.0590.0631,008,773,090.096,376,961,827.7
2/21/220.0620.0640.060.061,208,227,105.176,067,910,362.58
2/20/220.0640.0640.0610.062901,307,182.956,316,407,905.35
2/19/220.0630.0640.0630.064753,293,121.326,468,225,282.92
2/18/220.0630.0640.0620.063891,046,817.556,426,729,002.37