Australia markets open in 4 hours 27 minutes

TRON AUD (TRX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.220514-0.001075 (-0.49%)
As of 07:30PM UTC. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20240.2219750.2216900.2200360.2205140.220514381,333,568
17 Sept 20240.2218760.2218550.2203160.2204920.220492448,828,242
16 Sept 20240.2200500.2230480.2194410.2218760.221876340,084,203
15 Sept 20240.2223610.2223680.2195470.2200500.220050340,938,657
14 Sept 20240.2259540.2259540.2216490.2223610.222361432,077,951
13 Sept 20240.2297900.2313530.2259600.2259540.225954414,918,854
12 Sept 20240.2300900.2298800.2280970.2297900.229790444,702,524
11 Sept 20240.2320840.2321850.2286850.2300910.230091440,464,855
10 Sept 20240.2296770.2324870.2296060.2320840.232084494,241,419
09 Sept 20240.2272410.2299290.2266350.2296770.229677469,031,317
08 Sept 20240.2217120.2280390.2217120.2272410.227241444,657,090
07 Sept 20240.2222550.2229340.2199500.2217120.221712543,823,102
06 Sept 20240.2233250.2246310.2219870.2222550.222255475,612,040
05 Sept 20240.2239700.2268000.2224220.2233260.223326654,773,979
04 Sept 20240.2271210.2279780.2239700.2239700.223970515,599,212
03 Sept 20240.2300020.2314440.2265330.2271210.227121524,349,459
02 Sept 20240.2330610.2331980.2291480.2300020.230002488,960,042
01 Sept 20240.2364710.2368130.2318370.2330610.233061482,387,443
31 Aug 20240.2354530.2371960.2353500.2364710.236471647,128,326
30 Aug 20240.2332710.2375840.2330940.2354530.235453641,547,090
29 Aug 20240.2327270.2355710.2314270.2332710.233271790,128,740
28 Aug 20240.2386030.2405390.2308130.2327270.2327271,033,042,582
27 Aug 20240.2453850.2489360.2385800.2386030.2386031,249,355,745
26 Aug 20240.2338470.2461540.2308600.2453850.2453851,403,470,675
25 Aug 20240.2334360.2398850.2323590.2338470.2338471,059,760,399
24 Aug 20240.2320720.2341300.2289750.2334340.2334341,075,482,565
23 Aug 20240.2279710.2373510.2201060.2320720.2320721,781,747,564
22 Aug 20240.2396800.2456440.2270820.2279710.2279712,299,792,173
21 Aug 20240.2126300.2398640.2121400.2396800.2396802,117,467,557
20 Aug 20240.2026860.2132740.2006300.2126300.212630992,620,370
19 Aug 20240.2022320.2035340.1997910.2026860.202686365,483,200
18 Aug 20240.2011880.2042580.2002130.2022320.202232451,861,414
17 Aug 20240.1969370.2011970.1956740.2011880.201188546,814,562
16 Aug 20240.1978330.1995920.1964830.1969370.196937478,734,999
15 Aug 20240.1940540.1973230.1937560.1978330.197833478,652,724
14 Aug 20240.1924590.1945360.1908040.1940540.194054390,027,918
13 Aug 20240.1944670.1947070.1914460.1924590.192459415,780,438
12 Aug 20240.1964270.1968200.1940020.1944670.194467298,753,580
11 Aug 20240.1950160.1972700.1950050.1964250.196425337,325,058
10 Aug 20240.1928760.1950390.1919730.1950160.195016403,196,301
09 Aug 20240.1914440.1929500.1905680.1928760.192876467,283,931
08 Aug 20240.1896500.1918920.1891950.1914430.191443487,861,501
07 Aug 20240.1866090.1898490.1863210.1896480.189648595,668,071
06 Aug 20240.1943350.1948610.1825720.1866130.1866131,430,297,109
05 Aug 20240.1925420.1974620.1921350.1943350.194335624,261,107
04 Aug 20240.1895740.1926170.1888550.1925420.192542488,046,882
03 Aug 20240.1973810.1976960.1885800.1895740.189574531,625,590
02 Aug 20240.1966890.1984970.1949930.1973810.197381522,429,212
01 Aug 20240.2033000.2033540.1966090.1966940.196694480,940,654
31 July 20240.2100580.2114040.2026840.2033000.203300426,598,552
30 July 20240.2116110.2123890.2065240.2100600.210060562,867,916
29 July 20240.2096500.2124810.2090340.2116110.211611333,570,732
28 July 20240.2101180.2103290.2088070.2096500.209650327,559,998
27 July 20240.2071260.2100910.2071250.2101180.210118360,297,371
26 July 20240.2044140.2089040.2035670.2071260.207126471,743,824
25 July 20240.2028380.2043320.2026350.2044140.204414364,804,751
24 July 20240.1994200.2027960.1978100.2028350.202835424,187,107
23 July 20240.2006460.2055140.1993330.1994200.199420602,817,855
22 July 20240.2015850.2019970.2001690.2006440.200644312,120,131
21 July 20240.2016240.2017460.2002230.2015850.201585333,579,586
20 July 20240.2005330.2025460.2001770.2016230.201623458,048,748
19 July 20240.1984570.1999050.1982560.2005500.200550402,466,963
18 July 20240.1991540.2003830.1985290.1984610.198461431,673,770
17 July 20240.2032380.2032380.1973320.1991600.199160628,410,776
16 July 20240.2033580.2051830.2023860.2032440.203244503,750,827
15 July 20240.2061030.2070460.2034270.2033550.203355428,190,300
14 July 20240.2028910.2090880.2028910.2060890.206089560,728,713
13 July 20240.1985150.2029050.1982970.2028930.202893484,825,903
12 July 20240.1947090.2000410.1947090.1985170.198517553,596,901
11 July 20240.1927440.1952240.1918460.1946990.194699420,819,350
10 July 20240.1871180.1928160.1870210.1927420.192742446,647,515
09 July 20240.1848020.1874840.1824100.1871370.187137631,967,716
08 July 20240.1924800.1939010.1845750.1847930.184793485,812,336
07 July 20240.1879290.1930390.1873630.1924730.192473438,703,877
06 July 20240.1890640.1900180.1799810.1879650.1879651,080,545,369
05 July 20240.1915310.1919140.1868330.1891400.189140646,686,524
04 July 20240.1934230.1941730.1919730.1915360.191536514,104,040
03 July 20240.1918800.1935770.1920380.1934180.193418348,872,282
02 July 20240.1865890.1935630.1866950.1918840.191884405,437,277
01 July 20240.1875680.1880040.1864590.1865820.186582275,591,162
30 June 20240.1840280.1886130.1838550.1875750.187575349,214,384
29 June 20240.1832500.1849210.1838300.1840360.184036362,707,967
28 June 20240.1843390.1850790.1832170.1832370.183237338,845,453
27 June 20240.1834010.1877080.1825960.1843340.184334446,651,366
26 June 20240.1788760.1838770.1788760.1834040.183404373,028,185
25 June 20240.1796020.1802310.1770830.1788790.178879484,717,413
24 June 20240.1798290.1804670.1794060.1795950.179595255,918,936
23 June 20240.1778140.1802980.1772860.1798290.179829288,120,049
22 June 20240.1752170.1788930.1748310.1778180.177818406,218,077
21 June 20240.1734980.1755890.1734390.1752190.175219325,679,105
20 June 20240.1732330.1755590.1729660.1734980.173498367,721,441
19 June 20240.1764870.1765510.1720510.1732270.173227521,726,264
18 June 20240.1773120.1786880.1764000.1765030.176503487,689,695
17 June 20240.1743860.1773040.1739810.1773040.177304293,575,880
16 June 20240.1760850.1763130.1738120.1743790.174379274,697,619
15 June 20240.1762560.1765380.1750110.1760910.176091444,136,200
14 June 20240.1747760.1763390.1744810.1762520.176252425,222,289
13 June 20240.1763730.1760180.1742710.1747660.174766542,755,541
12 June 20240.1779880.1785900.1760790.1763610.176361560,316,248
11 June 20240.1775700.1781880.1761690.1779920.177992540,900,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...