Australia markets closed

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.070977+0.000805 (+1.15%)
As of 06:36AM UTC. Market open.
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20220.0704270.0711570.0702680.0709770.070977363,582,368
12 Aug 20220.0703280.0706680.0694620.0704510.070451348,132,540
11 Aug 20220.0703170.0710460.0700830.0703310.070331375,233,195
10 Aug 20220.0684750.0703610.0680350.0703220.070322374,260,298
09 Aug 20220.0701060.0708950.0683390.0684740.068474381,450,851
08 Aug 20220.0696330.0710130.0696230.0701100.070110330,352,594
07 Aug 20220.0694790.0702000.0692090.0696330.069633280,333,476
06 Aug 20220.0698280.0705470.0694270.0694720.069472292,783,849
05 Aug 20220.0689390.0700570.0683500.0698280.069828354,133,861
04 Aug 20220.0678230.0694260.0676970.0689440.068944388,332,214
03 Aug 20220.0683770.0691690.0674180.0678250.067825372,209,995
02 Aug 20220.0699390.0704060.0679250.0683730.068373494,878,828
01 Aug 20220.0689360.0713490.0684090.0699370.069937496,002,227
31 July 20220.0691510.0707620.0687440.0689430.068943492,358,498
30 July 20220.0692910.0711590.0691180.0691430.069143558,691,097
29 July 20220.0697530.0716580.0684500.0692900.069290697,922,778
28 July 20220.0686660.0703030.0676360.0697560.069756681,131,771
27 July 20220.0653410.0686650.0651400.0686650.068665583,569,484
26 July 20220.0638350.0653390.0631380.0653390.065339470,056,536
25 July 20220.0669480.0669890.0638360.0638550.063855522,131,861
24 July 20220.0669600.0677720.0667710.0669440.066944436,083,112
23 July 20220.0670480.0678610.0661280.0669590.066959425,003,130
22 July 20220.0680280.0690280.0667160.0670540.067054467,189,246
21 July 20220.0676060.0682300.0665550.0680320.068032513,203,358
20 July 20220.0691430.0702630.0674870.0676050.067605620,662,504
19 July 20220.0690390.0697000.0677500.0691420.069142673,459,607
18 July 20220.0674310.0705170.0673520.0690780.069078695,038,392
17 July 20220.0689070.0692730.0674220.0674270.067427487,931,457
16 July 20220.0670720.0692310.0661500.0688970.068897536,372,612
15 July 20220.0668770.0678050.0665910.0670710.067071480,306,925
14 July 20220.0662440.0673900.0651800.0668820.066882550,380,240
13 July 20220.0646460.0662440.0637720.0662430.066243647,000,670
12 July 20220.0647170.0656820.0645350.0646440.064644522,121,126
11 July 20220.0676270.0676740.0645880.0647180.064718501,527,155
10 July 20220.0698350.0699330.0672850.0676470.067647536,501,465
09 July 20220.0690290.0711870.0690290.0698330.069833523,762,966
08 July 20220.0686420.0696500.0677450.0690220.069022642,392,688
07 July 20220.0675860.0687810.0663400.0686440.068644602,740,360
06 July 20220.0682030.0684450.0668850.0675860.067586549,364,122
05 July 20220.0672440.0688430.0666580.0681940.068194645,612,237
04 July 20220.0662420.0675430.0656230.0672380.067238587,238,127
03 July 20220.0647690.0663070.0625610.0662460.066246593,842,787
02 July 20220.0649680.0653760.0644390.0647660.064766448,329,134
01 July 20220.0647920.0661600.0642200.0649440.064944775,984,995
30 June 20220.0648330.0658090.0623370.0647550.064755772,177,738
29 June 20220.0660340.0664690.0641700.0648300.064830633,531,668
28 June 20220.0670650.0681220.0653910.0660380.066038711,602,626
27 June 20220.0649720.0700510.0649340.0670720.067072783,335,544
26 June 20220.0649020.0658180.0641500.0649640.064964429,015,922
25 June 20220.0659060.0661970.0637580.0649140.064914450,270,261
24 June 20220.0637430.0666140.0636370.0659010.065901588,393,543
23 June 20220.0631210.0644620.0620700.0637470.063747470,843,937
22 June 20220.0648750.0656130.0631200.0631250.063125556,844,383
21 June 20220.0611440.0665780.0609990.0648460.064846729,139,975
20 June 20220.0614520.0618620.0595860.0611520.061152646,782,356
19 June 20220.0609070.0627330.0587940.0614950.061495852,991,390
18 June 20220.0598760.0619890.0572360.0609230.0609231,028,383,584
17 June 20220.0590950.0627240.0588360.0598740.059874762,884,513
16 June 20220.0629400.0652950.0585120.0590900.0590901,183,929,294
15 June 20220.0557540.0635260.0474390.0629330.0629332,755,308,725
14 June 20220.0638040.0645630.0523990.0557860.0557861,822,789,352
13 June 20220.0764100.0765050.0612680.0637940.0637942,287,620,588
12 June 20220.0759830.0784590.0743720.0764230.076423976,987,397
11 June 20220.0789540.0802220.0749550.0759470.075947781,940,113
10 June 20220.0809730.0815220.0789300.0789440.078944768,679,902
09 June 20220.0806410.0817370.0800970.0809760.080976699,118,760
08 June 20220.0820070.0824940.0797430.0806370.080637817,566,177
07 June 20220.0817020.0830040.0790270.0820130.082013908,038,206
06 June 20220.0814340.0847390.0812080.0817050.081705779,535,719
05 June 20220.0803700.0824290.0793730.0814260.081426598,654,849
04 June 20220.0811540.0813240.0772150.0803670.080367871,853,678
03 June 20220.0842310.0860600.0806730.0811440.081144806,751,464
02 June 20220.0834710.0853510.0814030.0842190.0842191,015,848,750
01 June 20220.0841720.0909390.0821800.0834740.0834741,758,857,734
31 May 20220.0832500.0841910.0796520.0841910.084191983,838,110
30 May 20220.0805050.0842380.0803080.0832590.083259930,393,865
29 May 20220.0812550.0821600.0788710.0805070.080507744,344,490
28 May 20220.0802230.0824440.0791780.0812550.081255895,921,518
27 May 20220.0823360.0834330.0787100.0806220.0806221,464,024,903
26 May 20220.0846650.0862450.0796810.0823700.0823701,876,632,595
25 May 20220.0805960.0859630.0802380.0846300.0846301,379,210,475
24 May 20220.0762800.0826520.0761560.0806070.0806071,477,540,632
23 May 20220.0781280.0822790.0759690.0762820.0762821,295,306,336
22 May 20220.0740710.0783970.0736870.0781310.078131893,396,754
21 May 20220.0713540.0754340.0706080.0740700.074070762,864,621
20 May 20220.0736100.0749100.0702840.0713510.0713511,027,930,564
19 May 20220.0709780.0745510.0702420.0736080.0736081,024,380,447
18 May 20220.0722780.0727320.0695530.0709740.070974882,600,967
17 May 20220.0691070.0735940.0690370.0722930.072293952,468,477
16 May 20220.0723610.0723670.0675170.0690880.069088855,280,675
15 May 20220.0724910.0724910.0680950.0723580.072358870,741,567
14 May 20220.0742110.0759320.0710430.0725010.0725011,027,296,113
13 May 20220.0673780.0762930.0667540.0742070.0742071,476,857,085
12 May 20220.0744740.0789040.0661240.0674030.0674032,368,941,622
11 May 20220.0769720.0818150.0636310.0744730.0744734,142,562,948
10 May 20220.0732470.0820550.0720310.0769980.0769982,462,951,535
09 May 20220.0875500.0878210.0726720.0732630.0732632,918,306,329
08 May 20220.0832950.0908690.0806850.0875270.0875272,832,185,588
07 May 20220.0862430.0878820.0804890.0832650.0832653,071,282,411
06 May 20220.0745800.0877890.0731700.0861750.0861753,585,606,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...