Australia markets closed

TRON AUD (TRX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.092161-0.002562 (-2.70%)
As of 06:25PM UTC. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.0903710.0921610.0912070.0921610.092161569,533,696
02 Feb 20230.0883960.0921840.0883760.0901360.090136577,759,431
01 Feb 20230.0882450.0885660.0869990.0884130.088413393,847,542
31 Jan 20230.0881970.0896130.0876040.0882490.088249385,918,243
30 Jan 20230.0897510.0898830.0870470.0881930.088193457,102,038
29 Jan 20230.0882340.0900100.0880970.0897520.089752420,400,692
28 Jan 20230.0889050.0893660.0869890.0882280.088228324,800,663
27 Jan 20230.0867820.0903020.0856920.0889010.088901449,861,520
26 Jan 20230.0870090.0871660.0862210.0867770.086777266,417,561
25 Jan 20230.0853880.0881530.0839010.0870290.087029310,181,294
24 Jan 20230.0893600.0901040.0852250.0853840.085384324,487,736
23 Jan 20230.0883190.0898660.0881600.0893780.089378319,374,843
22 Jan 20230.0886800.0899450.0875160.0883160.088316299,817,792
21 Jan 20230.0902400.0906320.0886640.0886720.088672374,232,499
20 Jan 20230.0870190.0902900.0868460.0902500.090250277,452,435
19 Jan 20230.0849630.0870780.0848050.0870270.087027246,289,542
18 Jan 20230.0883310.0891260.0849720.0849720.084972374,576,762
17 Jan 20230.0896190.0896710.0883220.0883320.088332306,270,786
16 Jan 20230.0894300.0903520.0883710.0896160.089616357,654,730
15 Jan 20230.0886350.0898530.0870770.0894340.089434382,501,114
14 Jan 20230.0859480.0939360.0859480.0886340.088634811,152,021
13 Jan 20230.0819680.0866280.0817400.0859500.085950370,098,653
12 Jan 20230.0821790.0820630.0810300.0819680.081968347,102,288
11 Jan 20230.0794790.0817570.0793600.0817570.081757303,738,277
10 Jan 20230.0790570.0796620.0783000.0794720.079472284,549,812
09 Jan 20230.0781540.0815340.0780510.0790590.079059541,612,695
08 Jan 20230.0755920.0780380.0746890.0780380.078038293,000,385
07 Jan 20230.0762860.0767550.0748340.0756000.075600402,936,000
06 Jan 20230.0794780.0796380.0738890.0762880.0762881,117,598,530
05 Jan 20230.0801490.0808000.0790720.0794650.079465270,864,656
04 Jan 20230.0815310.0816700.0796390.0801480.080148259,131,840
03 Jan 20230.0810240.0816330.0815280.0815300.081530194,504,628
02 Jan 20230.0803820.0814150.0800520.0810200.081020204,062,254
01 Jan 20230.0800840.0806880.0800250.0803850.080385147,036,827
31 Dec 20220.0799060.0808840.0798880.0800880.080088189,028,191
30 Dec 20220.0798310.0799170.0792380.0799030.079903235,632,585
29 Dec 20220.0802520.0805550.0786600.0798330.079833236,156,854
28 Dec 20220.0804090.0810560.0790460.0802520.080252244,899,047
27 Dec 20220.0808930.0810220.0798150.0804100.080410217,094,586
26 Dec 20220.0817250.0819040.0808580.0808880.080888172,963,360
25 Dec 20220.0814600.0817180.0807570.0817170.081717168,058,183
24 Dec 20220.0807060.0815600.0805460.0814620.081462151,145,580
23 Dec 20220.0832100.0832160.0806400.0807080.080708222,429,002
22 Dec 20220.0817220.0835740.0821040.0832080.083208243,734,015
21 Dec 20220.0822140.0829600.0814450.0817080.081708204,100,735
20 Dec 20220.0799810.0825050.0799840.0822130.082213276,090,415
19 Dec 20220.0804380.0807400.0795100.0799810.079981279,926,231
18 Dec 20220.0817220.0820020.0795980.0804330.080433250,874,851
17 Dec 20220.0788780.0817520.0775450.0817260.081726336,586,072
16 Dec 20220.0831720.0837110.0785190.0788610.078861358,249,484
15 Dec 20220.0811650.0820650.0806740.0831730.083173297,420,838
14 Dec 20220.0795630.0837040.0795630.0811740.081174411,314,448
13 Dec 20220.0792400.0795350.0776850.0795600.079560382,441,078
12 Dec 20220.0795830.0795830.0769870.0792470.079247374,972,982
11 Dec 20220.0806160.0808180.0791530.0795860.079586175,790,453
10 Dec 20220.0803930.0813440.0803930.0806090.080609235,381,510
09 Dec 20220.0804240.0810320.0799480.0803950.080395257,775,628
08 Dec 20220.0789660.0804310.0789890.0804310.080431242,456,618
07 Dec 20220.0801090.0801090.0784630.0789650.078965288,116,151
06 Dec 20220.0794810.0802030.0783200.0801150.080115288,497,218
05 Dec 20220.0780730.0789820.0777980.0794780.079478323,016,385
04 Dec 20220.0789140.0796000.0779960.0780780.078078263,387,191
03 Dec 20220.0800880.0802650.0788340.0789140.078914221,415,945
02 Dec 20220.0795200.0798780.0791140.0800810.080081259,793,239
01 Dec 20220.0803400.0807940.0794130.0795130.079513289,927,184
30 Nov 20220.0797640.0805710.0797560.0803400.080340327,666,440
29 Nov 20220.0797310.0805770.0794570.0797630.079763356,295,426
28 Nov 20220.0793070.0802390.0781200.0797260.079726430,880,831
27 Nov 20220.0781890.0804700.0781890.0793240.079324300,706,295
26 Nov 20220.0784410.0793580.0778690.0781920.078192317,287,371
25 Nov 20220.0781650.0789440.0770500.0784400.078440408,619,709
24 Nov 20220.0766900.0791890.0762850.0781740.078174586,647,443
23 Nov 20220.0761520.0768060.0756770.0766860.076686599,229,934
22 Nov 20220.0777900.0792760.0739430.0761520.076152992,130,832
21 Nov 20220.0748640.0777460.0742450.0778000.077800777,853,739
20 Nov 20220.0781480.0784470.0746650.0748690.074869404,644,468
19 Nov 20220.0759030.0786950.0757680.0781470.078147479,199,861
18 Nov 20220.0748340.0759430.0748260.0759050.075905424,677,691
17 Nov 20220.0745030.0749830.0736790.0748340.074834497,558,850
16 Nov 20220.0748530.0755980.0737000.0745030.074503593,668,947
15 Nov 20220.0748710.0760210.0739480.0748530.074853712,429,291
14 Nov 20220.0760080.0784130.0685660.0748740.0748741,527,887,242
13 Nov 20220.0819580.0837650.0754740.0760140.076014980,662,572
12 Nov 20220.0833640.0835150.0791550.0819530.081953651,055,357
11 Nov 20220.0873690.0877550.0814050.0833500.083350943,655,880
10 Nov 20220.0832410.0921030.0820410.0873740.0873742,598,979,789
09 Nov 20220.0902740.0994960.0825990.0832510.0832512,862,058,260
08 Nov 20220.0961810.0961540.0881840.0902800.0902801,435,084,432
07 Nov 20220.0974530.0980810.0956070.0961980.096198538,968,488
06 Nov 20220.0983840.1009230.0972770.0974580.097458609,411,712
05 Nov 20220.0986450.1000840.0981630.0983770.098377573,439,204
04 Nov 20220.0982330.0986420.0978070.0986420.098642551,803,553
03 Nov 20220.0971320.0993070.0970690.0982610.098261533,356,964
02 Nov 20220.0981980.0982340.0969140.0971300.097130623,209,069
01 Nov 20220.0987550.0984090.0973180.0982010.098201470,341,323
31 Oct 20220.0986360.0988720.0979600.0987710.098771545,589,275
30 Oct 20220.1000710.1009250.0983960.0986370.098637506,723,826
29 Oct 20220.0991130.1004570.0990410.1000750.100075564,688,841
28 Oct 20220.0976340.0994000.0977930.0991120.099112499,215,228
27 Oct 20220.0976550.0986100.0973160.0976340.097634557,242,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...