UK markets close in 7 hours 47 minutes

TRON GBP (TRX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.097253-0.000375 (-0.38%)
As of 07:40AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0975220.0978930.0972530.0972530.097253233,873,104
02 May 20240.0956590.0963730.0937120.0959930.095993384,607,407
01 May 20240.0947770.0963120.0942380.0956590.095659397,251,722
30 Apr 20240.0970000.0970050.0940680.0947780.094778257,036,202
29 Apr 20240.0959130.0971260.0958750.0970000.097000192,466,319
28 Apr 20240.0961290.0965520.0949740.0959130.095913230,605,700
27 Apr 20240.0937290.0964720.0932220.0961290.096129281,422,303
26 Apr 20240.0908770.0938590.0908710.0937290.093729287,524,926
25 Apr 20240.0909510.0916580.0903580.0908760.090876258,009,127
24 Apr 20240.0909260.0913020.0902020.0909510.090951217,161,671
23 Apr 20240.0899710.0910770.0892420.0909260.090926224,699,901
22 Apr 20240.0898380.0901440.0892260.0899710.089971163,550,237
21 Apr 20240.0888900.0898960.0882190.0898380.089838223,429,342
20 Apr 20240.0879220.0894550.0851850.0888900.088890373,698,351
19 Apr 20240.0881190.0883650.0865180.0879220.087922287,047,465
18 Apr 20240.0899590.0909720.0878640.0881180.088118298,787,789
17 Apr 20240.0896080.0901830.0877430.0899590.089959341,925,158
16 Apr 20240.0903640.0924910.0885990.0896080.089608399,375,251
15 Apr 20240.0885470.0904500.0875280.0903640.090364353,031,543
14 Apr 20240.0922230.0925780.0865920.0885470.088547469,331,911
13 Apr 20240.0959030.0973530.0912200.0922210.092221424,517,019
12 Apr 20240.0950870.0959700.0949260.0959030.095903220,073,685
11 Apr 20240.0955100.0976840.0936900.0950870.095087328,100,234
10 Apr 20240.0971870.0972580.0950680.0955100.095510234,965,255
09 Apr 20240.0954830.0975980.0954630.0971870.097187242,662,097
08 Apr 20240.0946770.0957030.0946570.0954830.095483146,182,651
07 Apr 20240.0933420.0948720.0932270.0946770.094677149,714,584
06 Apr 20240.0942910.0944460.0928950.0933420.093342229,261,869
05 Apr 20240.0926870.0943730.0924100.0942910.094291229,063,736
04 Apr 20240.0927820.0942700.0921650.0926870.092687264,752,251
03 Apr 20240.0961160.0961460.0922310.0927820.092782315,097,324
02 Apr 20240.0973180.0975560.0956080.0961190.096119246,344,532
01 Apr 20240.0971000.0976820.0967710.0973180.097318161,758,251
31 Mar 20240.0950330.0974220.0950270.0971010.097101187,359,927
30 Mar 20240.0953940.0957780.0947530.0950340.095034208,752,420
29 Mar 20240.0947030.0955050.0942770.0953940.095394202,618,371
28 Mar 20240.0956440.0962720.0941740.0947040.094704259,351,335
27 Mar 20240.0953350.0967520.0952560.0956440.095644278,468,839
26 Mar 20240.0954030.0958000.0931000.0953350.095335304,375,551
25 Mar 20240.0939050.0956560.0926620.0954050.095405256,367,497
24 Mar 20240.0930300.0950040.0922250.0939050.093905256,836,357
23 Mar 20240.0956740.0961600.0915470.0930310.093031339,122,956
22 Mar 20240.0944850.0956640.0951240.0956740.095674323,293,062
21 Mar 20240.0883690.0947200.0869950.0944850.094485531,448,142
20 Mar 20240.0975100.0977100.0868630.0883690.088369555,899,131
19 Mar 20240.0991260.0993960.0966490.0975100.097510275,234,682
18 Mar 20240.0983440.0993330.0975880.0991260.099126259,867,497
17 Mar 20240.0992470.1000500.0980450.0983440.098344290,798,777
16 Mar 20240.1013020.1015440.0982260.0992470.099247461,387,807
15 Mar 20240.1031100.1031830.1003150.1013020.101302369,330,855
14 Mar 20240.1027380.1034860.1025930.1031090.103109291,259,791
13 Mar 20240.1043470.1046080.1022520.1027380.102738342,463,798
12 Mar 20240.1041420.1045310.1030190.1043470.104347367,374,282
11 Mar 20240.1058360.1060170.1040330.1041410.104141253,449,538
10 Mar 20240.1065080.1068380.1057070.1058360.105836245,673,304
09 Mar 20240.1071730.1073190.1058800.1065080.106508285,266,665
08 Mar 20240.1081700.1084240.1072430.1071740.107174289,169,273
07 Mar 20240.1071110.1086560.1067410.1081700.108170414,908,864
06 Mar 20240.1106530.1107780.1063270.1071120.107112561,200,390
05 Mar 20240.1111270.1114070.1102660.1106560.110656385,942,838
04 Mar 20240.1116230.1116410.1106190.1111230.111123246,838,764
03 Mar 20240.1118800.1120270.1108610.1116230.111623241,049,615
02 Mar 20240.1113370.1118960.1110440.1118740.111874259,101,052
01 Mar 20240.1123340.1134430.1112040.1113340.111334356,174,279
29 Feb 20240.1126770.1137850.1114250.1123380.112338423,284,216
28 Feb 20240.1103130.1133220.1102620.1126780.112678341,649,350
27 Feb 20240.1086140.1104280.1085070.1103140.110314236,665,439
26 Feb 20240.1084060.1088240.1082510.1086140.108614150,536,408
25 Feb 20240.1089820.1090770.1080610.1084060.108406166,964,651
24 Feb 20240.1097240.1097060.1086460.1089820.108982212,091,855
23 Feb 20240.1105670.1105030.1095200.1097240.109724250,430,933
22 Feb 20240.1103160.1111400.1099430.1105630.110563341,842,622
21 Feb 20240.1083340.1108800.1080120.1103160.110316315,872,656
20 Feb 20240.1072040.1085700.1071480.1083340.108334219,906,294
19 Feb 20240.1078390.1079690.1069760.1072000.107200185,880,392
18 Feb 20240.1054840.1105990.1052770.1078330.107833361,600,514
17 Feb 20240.1041130.1055030.1040910.1054780.105478235,057,443
16 Feb 20240.1031930.1050230.1031880.1041120.104112308,466,887
15 Feb 20240.1008250.1032680.1005830.1031920.103192242,944,037
14 Feb 20240.0990410.1008960.0990480.1008250.100825213,880,369
13 Feb 20240.0983450.0996910.0978530.0990370.099037216,138,371
12 Feb 20240.0985100.0989090.0982210.0983470.098347141,556,178
11 Feb 20240.0980100.0986510.0974800.0985110.098511145,822,318
10 Feb 20240.0966030.0981050.0965510.0980100.098010218,652,957
09 Feb 20240.0978340.1002880.0959410.0966050.096605251,148,388
08 Feb 20240.0959380.0998370.0959380.0978210.097821239,908,685
07 Feb 20240.0948630.1004580.0948040.0959250.095925259,701,974
06 Feb 20240.0937990.0949620.0939190.0948680.094868193,667,233
05 Feb 20240.0927870.0941440.0925920.0938000.093800146,653,898
04 Feb 20240.0920390.0928860.0918590.0927860.092786124,457,365
03 Feb 20240.0906720.0924830.0906720.0920450.092045210,504,669
02 Feb 20240.0885200.0908520.0881310.0906680.090668216,596,581
01 Feb 20240.0882670.0894090.0879310.0885210.088521239,897,919
31 Jan 20240.0889280.0889540.0880050.0882670.088267173,872,762
30 Jan 20240.0883730.0900830.0882790.0889250.088925206,699,793
29 Jan 20240.0884880.0892740.0878620.0883750.088375162,466,773
28 Jan 20240.0901020.0915310.0882900.0884930.088493182,239,610
27 Jan 20240.0882040.0905280.0882000.0901110.090111220,505,146
26 Jan 20240.0854860.0884570.0855050.0882060.088206207,936,237
25 Jan 20240.0844350.0855090.0841890.0854840.085484171,205,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...