TRX-AUD - TRON AUD

CCC - CoinMarketCap. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2020	0.0220	0.0221	0.0214	0.0215	0.0215	1,598,971,392
08 Apr 2020	0.0216	0.0220	0.0215	0.0220	0.0220	1,730,886,300
07 Apr 2020	0.0223	0.0228	0.0214	0.0216	0.0216	1,523,860,756
06 Apr 2020	0.0210	0.0224	0.0210	0.0223	0.0223	1,651,869,914
05 Apr 2020	0.0200	0.0212	0.0198	0.0210	0.0210	1,512,539,790
04 Apr 2020	0.0199	0.0201	0.0197	0.0200	0.0200	1,347,587,869
03 Apr 2020	0.0198	0.0203	0.0197	0.0199	0.0199	1,324,516,609
02 Apr 2020	0.0190	0.0204	0.0190	0.0198	0.0198	1,406,487,854
01 Apr 2020	0.0189	0.0190	0.0184	0.0190	0.0190	1,330,636,969
31 Mar 2020	0.0187	0.0191	0.0187	0.0189	0.0189	1,232,847,326
30 Mar 2020	0.0174	0.0190	0.0174	0.0187	0.0187	1,714,000,789
29 Mar 2020	0.0185	0.0185	0.0174	0.0174	0.0174	1,486,334,231
28 Mar 2020	0.0185	0.0186	0.0177	0.0185	0.0185	1,666,409,344
27 Mar 2020	0.0195	0.0197	0.0185	0.0185	0.0185	1,609,302,230
26 Mar 2020	0.0193	0.0197	0.0191	0.0195	0.0195	1,665,643,808
25 Mar 2020	0.0193	0.0194	0.0188	0.0193	0.0193	1,780,237,381
24 Mar 2020	0.0192	0.0195	0.0189	0.0193	0.0193	1,818,787,274
23 Mar 2020	0.0180	0.0193	0.0179	0.0192	0.0192	1,895,124,223
22 Mar 2020	0.0194	0.0200	0.0180	0.0180	0.0180	1,668,711,822
21 Mar 2020	0.0194	0.0198	0.0186	0.0194	0.0194	1,872,394,806
20 Mar 2020	0.0203	0.0214	0.0184	0.0194	0.0194	2,060,555,530
19 Mar 2020	0.0171	0.0211	0.0171	0.0203	0.0203	2,183,330,273
18 Mar 2020	0.0165	0.0175	0.0168	0.0171	0.0171	1,769,152,706
17 Mar 2020	0.0157	0.0169	0.0157	0.0165	0.0165	1,808,957,271
16 Mar 2020	0.0167	0.0167	0.0142	0.0157	0.0157	1,900,899,187
15 Mar 2020	0.0158	0.0174	0.0157	0.0168	0.0168	1,877,041,609
14 Mar 2020	0.0166	0.0171	0.0156	0.0158	0.0158	1,848,629,532
13 Mar 2020	0.0140	0.0171	0.0119	0.0166	0.0166	2,939,178,064
12 Mar 2020	0.0229	0.0230	0.0140	0.0140	0.0140	2,180,150,110
11 Mar 2020	0.0233	0.0235	0.0219	0.0229	0.0229	1,960,171,037
10 Mar 2020	0.0227	0.0233	0.0225	0.0233	0.0233	1,913,993,441
09 Mar 2020	0.0224	0.0229	0.0213	0.0227	0.0227	2,163,552,661
08 Mar 2020	0.0256	0.0256	0.0225	0.0225	0.0225	2,062,385,613
07 Mar 2020	0.0274	0.0275	0.0256	0.0257	0.0257	1,953,904,099
06 Mar 2020	0.0271	0.0276	0.0271	0.0274	0.0274	2,062,171,548
05 Mar 2020	0.0268	0.0278	0.0268	0.0271	0.0271	2,146,694,062
04 Mar 2020	0.0262	0.0267	0.0259	0.0267	0.0267	2,110,086,148
03 Mar 2020	0.0267	0.0268	0.0259	0.0262	0.0262	2,266,071,440
02 Mar 2020	0.0255	0.0271	0.0254	0.0267	0.0267	2,505,566,698
01 Mar 2020	0.0256	0.0261	0.0249	0.0255	0.0255	2,366,193,801
29 Feb 2020	0.0261	0.0266	0.0255	0.0255	0.0255	2,352,209,605
28 Feb 2020	0.0258	0.0263	0.0250	0.0262	0.0262	2,537,164,410
27 Feb 2020	0.0252	0.0266	0.0244	0.0257	0.0257	2,762,437,441
26 Feb 2020	0.0288	0.0290	0.0244	0.0252	0.0252	3,030,149,375
25 Feb 2020	0.0300	0.0301	0.0285	0.0288	0.0288	2,578,108,365
24 Feb 2020	0.0322	0.0323	0.0292	0.0300	0.0300	2,758,404,215
23 Feb 2020	0.0303	0.0323	0.0303	0.0322	0.0322	2,479,148,581
22 Feb 2020	0.0305	0.0306	0.0299	0.0303	0.0303	2,342,786,999
21 Feb 2020	0.0300	0.0309	0.0298	0.0305	0.0305	2,659,526,586
20 Feb 2020	0.0304	0.0307	0.0291	0.0300	0.0300	2,887,703,711
19 Feb 2020	0.0337	0.0337	0.0303	0.0304	0.0304	2,532,116,336
18 Feb 2020	0.0324	0.0341	0.0310	0.0337	0.0337	2,558,084,234
17 Feb 2020	0.0333	0.0333	0.0303	0.0324	0.0324	2,745,502,196
16 Feb 2020	0.0352	0.0366	0.0307	0.0334	0.0334	2,882,537,733
15 Feb 2020	0.0393	0.0395	0.0348	0.0351	0.0351	2,635,150,079
14 Feb 2020	0.0355	0.0397	0.0355	0.0392	0.0392	3,106,442,030
13 Feb 2020	0.0358	0.0383	0.0340	0.0355	0.0355	2,988,346,117
12 Feb 2020	0.0338	0.0360	0.0338	0.0358	0.0358	2,531,510,336
11 Feb 2020	0.0332	0.0339	0.0319	0.0338	0.0338	2,261,211,455
10 Feb 2020	0.0330	0.0334	0.0315	0.0332	0.0332	2,372,776,058
09 Feb 2020	0.0327	0.0339	0.0323	0.0330	0.0330	2,198,004,496
08 Feb 2020	0.0330	0.0335	0.0310	0.0327	0.0327	2,347,678,656
07 Feb 2020	0.0335	0.0352	0.0323	0.0331	0.0331	2,634,004,452
06 Feb 2020	0.0307	0.0344	0.0302	0.0335	0.0335	2,887,917,605
05 Feb 2020	0.0286	0.0308	0.0285	0.0308	0.0308	2,239,220,190
04 Feb 2020	0.0287	0.0289	0.0274	0.0286	0.0286	2,091,559,920
03 Feb 2020	0.0286	0.0292	0.0284	0.0287	0.0287	2,120,831,594
02 Feb 2020	0.0285	0.0296	0.0278	0.0286	0.0286	2,214,645,286
01 Feb 2020	0.0279	0.0285	0.0276	0.0285	0.0285	2,011,676,553
31 Jan 2020	0.0291	0.0294	0.0273	0.0279	0.0279	2,168,427,571
30 Jan 2020	0.0277	0.0294	0.0268	0.0291	0.0291	2,358,074,476
29 Jan 2020	0.0275	0.0291	0.0275	0.0277	0.0277	2,236,826,380
28 Jan 2020	0.0254	0.0279	0.0253	0.0275	0.0275	2,401,971,451
27 Jan 2020	0.0247	0.0256	0.0248	0.0253	0.0253	1,957,617,101
26 Jan 2020	0.0237	0.0247	0.0237	0.0247	0.0247	1,845,515,679
25 Jan 2020	0.0241	0.0241	0.0235	0.0237	0.0237	1,680,629,565
24 Jan 2020	0.0238	0.0243	0.0231	0.0240	0.0240	1,812,395,723
23 Jan 2020	0.0254	0.0254	0.0235	0.0238	0.0238	1,810,356,799
22 Jan 2020	0.0253	0.0255	0.0250	0.0254	0.0254	1,724,945,642
21 Jan 2020	0.0242	0.0253	0.0242	0.0253	0.0253	1,809,784,166
20 Jan 2020	0.0241	0.0243	0.0236	0.0242	0.0242	1,841,160,558
19 Jan 2020	0.0258	0.0263	0.0236	0.0242	0.0242	1,902,833,085
18 Jan 2020	0.0257	0.0263	0.0252	0.0258	0.0258	2,015,180,181
17 Jan 2020	0.0249	0.0263	0.0248	0.0257	0.0257	2,066,593,918
16 Jan 2020	0.0250	0.0251	0.0235	0.0248	0.0248	1,932,449,480
15 Jan 2020	0.0243	0.0261	0.0236	0.0250	0.0250	2,116,720,278
14 Jan 2020	0.0213	0.0245	0.0213	0.0243	0.0243	2,126,555,053
13 Jan 2020	0.0217	0.0218	0.0211	0.0213	0.0213	1,547,535,262
12 Jan 2020	0.0212	0.0217	0.0210	0.0217	0.0217	1,668,205,920
11 Jan 2020	0.0212	0.0216	0.0210	0.0212	0.0212	1,704,608,591
10 Jan 2020	0.0205	0.0214	0.0199	0.0212	0.0212	1,675,525,034
09 Jan 2020	0.0205	0.0206	0.0202	0.0205	0.0205	1,377,177,118
08 Jan 2020	0.0210	0.0213	0.0202	0.0205	0.0205	1,629,818,046
07 Jan 2020	0.0210	0.0215	0.0207	0.0209	0.0209	1,632,409,348
06 Jan 2020	0.0196	0.0210	0.0196	0.0210	0.0210	1,736,577,911
05 Jan 2020	0.0195	0.0200	0.0195	0.0196	0.0196	1,554,822,947
04 Jan 2020	0.0194	0.0195	0.0192	0.0195	0.0195	1,427,261,533
03 Jan 2020	0.0185	0.0195	0.0184	0.0193	0.0193	1,596,486,548
02 Jan 2020	0.0189	0.0190	0.0183	0.0184	0.0184	1,431,724,453
01 Jan 2020	0.0190	0.0191	0.0188	0.0189	0.0189	1,392,551,202
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...