Australia markets closed

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.123272-0.001748 (-1.40%)
As of 04:43PM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.1244070.1245830.1231330.1232720.123272235,172,080
17 May 20240.1250230.1251650.1240060.1244110.124411283,983,851
16 May 20240.1264070.1266970.1244000.1250230.125023352,992,921
15 May 20240.1253880.1265460.1252710.1264070.126407257,993,650
14 May 20240.1256620.1257780.1247450.1253880.125388258,085,082
13 May 20240.1273170.1274560.1256140.1256620.125662270,909,400
12 May 20240.1263920.1273330.1263780.1273170.127317161,252,978
11 May 20240.1273660.1276300.1259740.1263920.126392208,898,092
10 May 20240.1261950.1274390.1243060.1273660.127366356,388,484
09 May 20240.1228780.1269930.1228730.1261930.126193387,865,258
08 May 20240.1206230.1236930.1204540.1228780.122878393,827,836
07 May 20240.1186740.1213760.1182870.1206230.120623304,468,296
06 May 20240.1211110.1220110.1184530.1186740.118674297,737,882
05 May 20240.1223220.1223490.1207650.1211110.121111196,753,191
04 May 20240.1227650.1235630.1223210.1223220.122322224,837,130
03 May 20240.1222920.1239220.1219090.1227660.122766275,034,834
02 May 20240.1203300.1233520.1201040.1222920.122292352,230,934
01 May 20240.1194670.1209200.1170590.1203300.120330482,118,834
30 Apr 20240.1190360.1207500.1177910.1194670.119467496,122,483
29 Apr 20240.1213440.1213790.1177820.1190360.119036322,824,228
28 Apr 20240.1197760.1214650.1197290.1213440.121344240,768,592
27 Apr 20240.1200550.1205740.1186040.1197760.119776287,980,305
26 Apr 20240.1172280.1205680.1165590.1200550.120055351,468,147
25 Apr 20240.1132260.1174370.1132180.1172280.117228359,612,035
24 Apr 20240.1132730.1140400.1125690.1132240.113224321,459,433
23 Apr 20240.1122900.1136710.1114130.1132730.113273270,459,502
22 Apr 20240.1113470.1124720.1105490.1122900.112290277,496,701
21 Apr 20240.1111200.1114990.1103630.1113470.111347202,407,396
20 Apr 20240.1099480.1111920.1091180.1111200.111120276,359,683
19 Apr 20240.1093290.1106460.1055670.1099480.109948462,227,373
18 Apr 20240.1097380.1101550.1076930.1093290.109329356,937,640
17 Apr 20240.1118250.1130330.1091880.1097370.109737372,091,717
16 Apr 20240.1115300.1121010.1090580.1118250.111825425,035,282
15 Apr 20240.1125920.1154130.1102240.1115300.111530497,080,994
14 Apr 20240.1103030.1127120.1090340.1125920.112592439,868,653
13 Apr 20240.1148820.1153240.1078680.1103030.110303584,646,397
12 Apr 20240.1204030.1222470.1135440.1148800.114880528,820,521
11 Apr 20240.1192060.1204920.1189750.1204030.120403276,293,638
10 Apr 20240.1210780.1239040.1179420.1192060.119206411,323,271
09 Apr 20240.1230150.1230950.1204180.1210780.121078297,865,516
08 Apr 20240.1205440.1234130.1205200.1230150.123015307,149,715
07 Apr 20240.1196530.1209490.1196280.1205440.120544184,551,685
06 Apr 20240.1179660.1198990.1178200.1196530.119653189,209,397
05 Apr 20240.1191760.1194460.1174160.1179660.117966289,741,311
04 Apr 20240.1172610.1195090.1169420.1191760.119176289,517,255
03 Apr 20240.1166830.1184820.1158710.1172610.117261334,945,424
02 Apr 20240.1205880.1206150.1159410.1166830.116683396,269,581
01 Apr 20240.1229870.1232280.1199700.1205910.120591309,064,934
31 Mar 20240.1225980.1233330.1221590.1229870.122987204,426,058
30 Mar 20240.1199840.1229810.1199760.1225990.122599236,560,785
29 Mar 20240.1203990.1210160.1195920.1199850.119985263,559,649
28 Mar 20240.1194850.1206480.1190600.1203990.120399255,729,566
27 Mar 20240.1207780.1214640.1189690.1194850.119485327,217,155
26 Mar 20240.1204690.1223440.1203690.1207780.120778351,646,470
25 Mar 20240.1201840.1210630.1173760.1204690.120469384,619,969
24 Mar 20240.1183300.1205360.1167630.1201880.120188322,960,295
23 Mar 20240.1172270.1197150.1162130.1183300.118330323,639,416
22 Mar 20240.1211260.1215270.1153490.1172280.117228427,328,735
21 Mar 20240.1209220.1219300.1204310.1211260.121126409,297,522
20 Mar 20240.1123820.1212180.1106440.1209220.120922680,147,410
19 Mar 20240.1240960.1243370.1104870.1123820.112382706,956,687
18 Mar 20240.1261980.1266420.1230160.1240960.124096350,277,415
17 Mar 20240.1252020.1265020.1242390.1261980.126198330,839,522
16 Mar 20240.1263710.1273740.1248220.1252020.125202370,216,041
15 Mar 20240.1291120.1293250.1252430.1263710.126371587,485,000
14 Mar 20240.1319940.1320640.1278680.1291120.129112470,720,226
13 Mar 20240.1314540.1323670.1312300.1319930.131993372,850,235
12 Mar 20240.1337550.1340980.1306690.1314540.131454438,184,277
11 Mar 20240.1338810.1343410.1320300.1337550.133755470,911,165
10 Mar 20240.1360840.1363170.1336790.1338790.133879325,824,639
09 Mar 20240.1369480.1373730.1359180.1360830.136083315,886,706
08 Mar 20240.1373220.1378010.1361820.1369480.136948366,795,845
07 Mar 20240.1377630.1380890.1367640.1373220.137322370,515,128
06 Mar 20240.1360820.1382520.1355630.1377630.137763528,421,791
05 Mar 20240.1404140.1405720.1350580.1360820.136082712,988,515
04 Mar 20240.1406930.1412790.1396680.1404180.140418489,746,585
03 Mar 20240.1412810.1413040.1400110.1406890.140689312,512,282
02 Mar 20240.1416070.1417920.1403170.1412810.141281305,096,358
01 Mar 20240.1405820.1416260.1404450.1415990.141599327,944,052
29 Feb 20240.1422290.1436710.1403930.1405780.140578449,732,034
28 Feb 20240.1428830.1441260.1410390.1422340.142234535,931,021
27 Feb 20240.1399190.1437550.1398000.1428850.142885433,238,586
26 Feb 20240.1376170.1400760.1374050.1399200.139920300,182,189
25 Feb 20240.1374480.1379350.1372510.1376180.137618190,733,975
24 Feb 20240.1381890.1382990.1370100.1374480.137448211,694,410
23 Feb 20240.1389290.1392390.1376790.1381890.138189268,932,312
22 Feb 20240.1397360.1401200.1386530.1389300.138930317,088,280
21 Feb 20240.1392740.1404160.1386560.1397320.139732432,026,952
20 Feb 20240.1363680.1399750.1359830.1392750.139275398,791,346
19 Feb 20240.1351910.1367660.1351560.1363680.136368276,812,945
18 Feb 20240.1358990.1360620.1348070.1351860.135186234,406,233
17 Feb 20240.1329300.1393770.1326710.1358910.135891455,688,875
16 Feb 20240.1311700.1329510.1308720.1329230.132923296,219,329
15 Feb 20240.1296850.1318470.1296780.1311690.131169388,631,451
14 Feb 20240.1269420.1297630.1266390.1296840.129684305,312,706
13 Feb 20240.1250620.1270680.1247600.1269420.126942269,282,903
12 Feb 20240.1242750.1257600.1236530.1250580.125058272,926,451
11 Feb 20240.1244080.1249120.1241030.1242780.124278178,880,486
10 Feb 20240.1237770.1245870.1231080.1244100.124410184,159,083
09 Feb 20240.1219220.1238970.1218460.1237760.123776276,136,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...