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
21 Nov 2019	0.0245	0.0246	0.0222	0.0224	0.0224	1,634,647,552
17 Nov 2019	0.0276	0.0282	0.0271	0.0277	0.0277	1,316,000,975
16 Nov 2019	0.0273	0.0277	0.0272	0.0276	0.0276	1,297,440,387
15 Nov 2019	0.0287	0.0287	0.0271	0.0273	0.0273	1,448,642,018
14 Nov 2019	0.0294	0.0298	0.0284	0.0287	0.0287	1,477,412,294
13 Nov 2019	0.0287	0.0296	0.0283	0.0294	0.0294	1,441,436,868
12 Nov 2019	0.0279	0.0288	0.0279	0.0287	0.0287	1,486,082,322
11 Nov 2019	0.0283	0.0283	0.0274	0.0279	0.0279	1,436,624,168
10 Nov 2019	0.0276	0.0285	0.0276	0.0283	0.0283	1,746,096,952
09 Nov 2019	0.0274	0.0278	0.0273	0.0276	0.0276	1,682,738,560
08 Nov 2019	0.0284	0.0287	0.0270	0.0274	0.0274	1,817,392,502
07 Nov 2019	0.0293	0.0293	0.0280	0.0284	0.0284	1,438,083,111
06 Nov 2019	0.0288	0.0299	0.0286	0.0294	0.0294	1,453,469,716
05 Nov 2019	0.0288	0.0291	0.0283	0.0288	0.0288	1,296,108,577
04 Nov 2019	0.0285	0.0289	0.0274	0.0288	0.0288	1,406,486,463
03 Nov 2019	0.0289	0.0291	0.0280	0.0285	0.0285	1,235,345,221
02 Nov 2019	0.0285	0.0293	0.0285	0.0289	0.0289	1,227,146,321
01 Nov 2019	0.0289	0.0291	0.0280	0.0285	0.0285	1,256,574,460
31 Oct 2019	0.0291	0.0301	0.0280	0.0289	0.0289	1,560,011,396
30 Oct 2019	0.0321	0.0331	0.0289	0.0292	0.0292	2,105,490,914
29 Oct 2019	0.0295	0.0326	0.0292	0.0321	0.0321	2,604,170,635
28 Oct 2019	0.0280	0.0320	0.0280	0.0295	0.0295	3,029,989,014
26 Oct 2019	0.0243	0.0287	0.0237	0.0280	0.0280	2,314,153,675
25 Oct 2019	0.0258	0.0264	0.0234	0.0243	0.0243	1,947,863,241
24 Oct 2019	0.0224	0.0259	0.0222	0.0259	0.0259	1,588,511,112
23 Oct 2019	0.0209	0.0226	0.0210	0.0224	0.0224	1,189,661,260
22 Oct 2019	0.0221	0.0223	0.0203	0.0209	0.0209	1,059,266,857
21 Oct 2019	0.0227	0.0229	0.0221	0.0222	0.0222	1,082,351,764
20 Oct 2019	0.0227	0.0229	0.0224	0.0227	0.0227	1,089,181,369
19 Oct 2019	0.0227	0.0228	0.0222	0.0227	0.0227	924,171,330
18 Oct 2019	0.0225	0.0231	0.0222	0.0226	0.0226	1,070,680,779
17 Oct 2019	0.0226	0.0227	0.0215	0.0225	0.0225	913,682,923
16 Oct 2019	0.0226	0.0227	0.0215	0.0226	0.0226	944,740,660
15 Oct 2019	0.0233	0.0235	0.0220	0.0226	0.0226	926,204,943
14 Oct 2019	0.0247	0.0249	0.0230	0.0233	0.0233	944,804,040
13 Oct 2019	0.0237	0.0247	0.0237	0.0247	0.0247	948,257,633
12 Oct 2019	0.0232	0.0241	0.0231	0.0237	0.0237	916,142,685
11 Oct 2019	0.0236	0.0239	0.0231	0.0232	0.0232	841,118,484
10 Oct 2019	0.0241	0.0246	0.0233	0.0235	0.0235	980,902,278
09 Oct 2019	0.0253	0.0252	0.0238	0.0241	0.0241	974,818,213
08 Oct 2019	0.0254	0.0257	0.0249	0.0253	0.0253	1,158,060,022
07 Oct 2019	0.0243	0.0256	0.0237	0.0254	0.0254	1,116,953,750
06 Oct 2019	0.0218	0.0246	0.0218	0.0243	0.0243	1,147,457,278
05 Oct 2019	0.0223	0.0228	0.0218	0.0219	0.0219	957,833,413
04 Oct 2019	0.0217	0.0224	0.0213	0.0223	0.0223	894,877,999
03 Oct 2019	0.0213	0.0219	0.0210	0.0217	0.0217	877,872,892
02 Oct 2019	0.0216	0.0215	0.0208	0.0213	0.0213	855,980,638
01 Oct 2019	0.0210	0.0216	0.0206	0.0216	0.0216	834,287,246
30 Sep 2019	0.0215	0.0221	0.0207	0.0210	0.0210	918,035,759
29 Sep 2019	0.0198	0.0220	0.0193	0.0215	0.0215	982,653,778
28 Sep 2019	0.0202	0.0203	0.0193	0.0198	0.0198	773,990,520
27 Sep 2019	0.0203	0.0205	0.0199	0.0202	0.0202	847,945,795
26 Sep 2019	0.0191	0.0206	0.0188	0.0204	0.0204	1,079,324,820
25 Sep 2019	0.0196	0.0201	0.0182	0.0191	0.0191	884,123,903
24 Sep 2019	0.0188	0.0200	0.0185	0.0196	0.0196	1,039,176,106
23 Sep 2019	0.0237	0.0240	0.0182	0.0188	0.0188	1,083,515,081
22 Sep 2019	0.0250	0.0253	0.0237	0.0237	0.0237	912,695,723
21 Sep 2019	0.0269	0.0269	0.0245	0.0250	0.0250	964,581,619
20 Sep 2019	0.0257	0.0273	0.0254	0.0269	0.0269	962,860,622
19 Sep 2019	0.0260	0.0261	0.0253	0.0257	0.0257	910,923,755
18 Sep 2019	0.0264	0.0265	0.0245	0.0260	0.0260	1,084,586,255
17 Sep 2019	0.0245	0.0272	0.0246	0.0264	0.0264	1,171,539,979
16 Sep 2019	0.0229	0.0252	0.0229	0.0244	0.0244	972,035,446
15 Sep 2019	0.0227	0.0230	0.0225	0.0229	0.0229	768,781,557
14 Sep 2019	0.0230	0.0233	0.0225	0.0227	0.0227	806,660,177
13 Sep 2019	0.0226	0.0232	0.0221	0.0230	0.0230	821,583,876
12 Sep 2019	0.0217	0.0226	0.0215	0.0226	0.0226	742,587,432
11 Sep 2019	0.0218	0.0218	0.0211	0.0217	0.0217	765,746,054
10 Sep 2019	0.0228	0.0229	0.0217	0.0218	0.0218	783,533,142
09 Sep 2019	0.0229	0.0236	0.0226	0.0228	0.0228	802,187,659
08 Sep 2019	0.0231	0.0233	0.0223	0.0229	0.0229	974,838,678
07 Sep 2019	0.0225	0.0235	0.0225	0.0231	0.0231	826,019,673
06 Sep 2019	0.0208	0.0229	0.0208	0.0225	0.0225	770,619,347
05 Sep 2019	0.0220	0.0221	0.0205	0.0208	0.0208	680,354,896
04 Sep 2019	0.0229	0.0230	0.0216	0.0220	0.0220	647,590,532
03 Sep 2019	0.0236	0.0236	0.0228	0.0229	0.0229	599,826,140
02 Sep 2019	0.0237	0.0238	0.0234	0.0236	0.0236	624,843,594
01 Sep 2019	0.0232	0.0240	0.0227	0.0237	0.0237	683,092,084
31 Aug 2019	0.0231	0.0233	0.0229	0.0232	0.0232	630,900,620
30 Aug 2019	0.0232	0.0233	0.0226	0.0231	0.0231	694,283,959
29 Aug 2019	0.0231	0.0235	0.0227	0.0232	0.0232	652,018,056
28 Aug 2019	0.0237	0.0237	0.0225	0.0231	0.0231	714,852,346
27 Aug 2019	0.0261	0.0262	0.0235	0.0237	0.0237	720,672,720
26 Aug 2019	0.0262	0.0262	0.0256	0.0261	0.0261	683,594,320
25 Aug 2019	0.0262	0.0266	0.0260	0.0262	0.0262	725,955,054
24 Aug 2019	0.0263	0.0271	0.0260	0.0262	0.0262	718,781,104
23 Aug 2019	0.0268	0.0270	0.0258	0.0264	0.0264	722,223,609
22 Aug 2019	0.0259	0.0272	0.0258	0.0268	0.0268	726,473,935
21 Aug 2019	0.0246	0.0266	0.0246	0.0260	0.0260	795,077,759
20 Aug 2019	0.0260	0.0260	0.0241	0.0246	0.0246	691,505,393
19 Aug 2019	0.0268	0.0268	0.0257	0.0260	0.0260	540,735,647
18 Aug 2019	0.0263	0.0270	0.0261	0.0268	0.0268	590,407,203
17 Aug 2019	0.0250	0.0269	0.0247	0.0263	0.0263	569,524,630
16 Aug 2019	0.0250	0.0256	0.0247	0.0250	0.0250	530,031,404
15 Aug 2019	0.0260	0.0261	0.0246	0.0250	0.0250	655,516,077
14 Aug 2019	0.0262	0.0266	0.0244	0.0260	0.0260	833,549,509
13 Aug 2019	0.0299	0.0301	0.0262	0.0262	0.0262	715,528,205
12 Aug 2019	0.0306	0.0307	0.0295	0.0299	0.0299	648,135,727
11 Aug 2019	0.0306	0.0311	0.0301	0.0306	0.0306	681,165,806
10 Aug 2019	0.0301	0.0312	0.0296	0.0306	0.0306	667,345,629
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...