UK markets closed

TRON USD (TRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.059251-0.000301 (-0.51%)
As of 09:21PM UTC. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.0595580.0608040.0591230.0592510.059251348,453,184
26 Sept 20220.0597320.0598470.0590400.0595480.059548378,865,177
25 Sept 20220.0598680.0602690.0595290.0597270.059727267,696,551
24 Sept 20220.0604460.0608610.0596810.0598710.059871300,528,950
23 Sept 20220.0602600.0611150.0593600.0604470.060447376,538,249
22 Sept 20220.0591810.0603350.0588360.0602600.060260359,264,471
21 Sept 20220.0597480.0611720.0588480.0591940.059194431,504,689
20 Sept 20220.0603210.0606060.0595210.0597480.059748353,093,809
19 Sept 20220.0608690.0611800.0594190.0603350.060335403,942,833
18 Sept 20220.0622860.0625780.0608590.0608760.060876313,019,265
17 Sept 20220.0612950.0622940.0612930.0622880.062288262,000,923
16 Sept 20220.0612570.0615780.0607360.0612920.061292351,830,909
15 Sept 20220.0616070.0619080.0606790.0612530.061253397,542,060
14 Sept 20220.0607270.0617030.0606490.0616080.061608348,252,168
13 Sept 20220.0638200.0638820.0606490.0610960.061096408,384,338
12 Sept 20220.0640960.0646610.0632480.0638230.063823430,598,942
11 Sept 20220.0646680.0649260.0636690.0640980.064098359,330,842
10 Sept 20220.0634180.0646830.0631200.0646690.064669425,003,560
09 Sept 20220.0612300.0636150.0611860.0634160.063416462,054,727
08 Sept 20220.0618150.0618700.0601880.0612280.061228455,218,021
07 Sept 20220.0607570.0618730.0602210.0618190.061819399,831,007
06 Sept 20220.0629590.0639960.0606480.0607650.060765465,026,871
05 Sept 20220.0635190.0635900.0625270.0629550.062955322,145,597
04 Sept 20220.0631210.0635970.0626520.0635200.063520269,500,806
03 Sept 20220.0625900.0631120.0624800.0631120.063112260,862,804
02 Sept 20220.0632430.0635310.0623770.0625930.062593358,864,875
01 Sept 20220.0634110.0636740.0621620.0632500.063250387,409,445
31 Aug 20220.0647010.0654900.0633360.0634070.063407425,044,110
30 Aug 20220.0633620.0665430.0629620.0646960.064696683,289,145
29 Aug 20220.0614690.0633830.0610670.0633610.063361373,308,078
28 Aug 20220.0629020.0631170.0614710.0614710.061471296,252,044
27 Aug 20220.0616500.0629710.0612410.0629000.062900420,606,764
26 Aug 20220.0654930.0656000.0615460.0616480.061648580,164,367
25 Aug 20220.0648560.0657340.0648210.0655020.065502401,181,549
24 Aug 20220.0662530.0663430.0648380.0648530.064853444,387,152
23 Aug 20220.0655600.0666960.0649630.0662580.066258478,282,039
22 Aug 20220.0659820.0662040.0646310.0655600.065560372,955,310
21 Aug 20220.0657810.0663080.0647950.0659830.065983338,437,993
20 Aug 20220.0640790.0657900.0640790.0657890.065789366,457,637
19 Aug 20220.0674400.0674450.0640220.0640820.064082511,432,500
18 Aug 20220.0682350.0685340.0674430.0674430.067443380,890,835
17 Aug 20220.0697190.0708650.0680380.0682190.068219420,544,638
16 Aug 20220.0689230.0703620.0684730.0697160.069716395,283,023
15 Aug 20220.0704030.0710480.0684030.0689360.068936427,093,950
14 Aug 20220.0699110.0721460.0696480.0704000.070400449,741,205
13 Aug 20220.0704540.0711700.0696750.0699040.069904341,923,295
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 Jul 20220.0691510.0707620.0687440.0689430.068943492,358,498
30 Jul 20220.0692910.0711590.0691180.0691430.069143558,691,097
29 Jul 20220.0697530.0716580.0684500.0692900.069290697,922,778
28 Jul 20220.0686660.0703030.0676360.0697560.069756681,131,771
27 Jul 20220.0653410.0686650.0651400.0686650.068665583,569,484
26 Jul 20220.0638350.0653390.0631380.0653390.065339470,056,536
25 Jul 20220.0669480.0669890.0638360.0638550.063855522,131,861
24 Jul 20220.0669600.0677720.0667710.0669440.066944436,083,112
23 Jul 20220.0670480.0678610.0661280.0669590.066959425,003,130
22 Jul 20220.0680280.0690280.0667160.0670540.067054467,189,246
21 Jul 20220.0676060.0682300.0665550.0680320.068032513,203,358
20 Jul 20220.0691430.0702630.0674870.0676050.067605620,662,504
19 Jul 20220.0690390.0697000.0677500.0691420.069142673,459,607
18 Jul 20220.0674310.0705170.0673520.0690780.069078695,038,392
17 Jul 20220.0689070.0692730.0674220.0674270.067427487,931,457
16 Jul 20220.0670720.0692310.0661500.0688970.068897536,372,612
15 Jul 20220.0668770.0678050.0665910.0670710.067071480,306,925
14 Jul 20220.0662440.0673900.0651800.0668820.066882550,380,240
13 Jul 20220.0646460.0662440.0637720.0662430.066243647,000,670
12 Jul 20220.0647170.0656820.0645350.0646440.064644522,121,126
11 Jul 20220.0676270.0676740.0645880.0647180.064718501,527,155
10 Jul 20220.0698350.0699330.0672850.0676470.067647536,501,465
09 Jul 20220.0690290.0711870.0690290.0698330.069833523,762,966
08 Jul 20220.0686420.0696500.0677450.0690220.069022642,392,688
07 Jul 20220.0675860.0687810.0663400.0686440.068644602,740,360
06 Jul 20220.0682030.0684450.0668850.0675860.067586549,364,122
05 Jul 20220.0672440.0688430.0666580.0681940.068194645,612,237
04 Jul 20220.0662420.0675430.0656230.0672380.067238587,238,127
03 Jul 20220.0647690.0663070.0625610.0662460.066246593,842,787
02 Jul 20220.0649680.0653760.0644390.0647660.064766448,329,134
01 Jul 20220.0647920.0661600.0642200.0649440.064944775,984,995
30 Jun 20220.0648330.0658090.0623370.0647550.064755772,177,738
29 Jun 20220.0660340.0664690.0641700.0648300.064830633,531,668
28 Jun 20220.0670650.0681220.0653910.0660380.066038711,602,626
27 Jun 20220.0649720.0700510.0649340.0670720.067072783,335,544
26 Jun 20220.0649020.0658180.0641500.0649640.064964429,015,922
25 Jun 20220.0659060.0661970.0637580.0649140.064914450,270,261
24 Jun 20220.0637430.0666140.0636370.0659010.065901588,393,543
23 Jun 20220.0631210.0644620.0620700.0637470.063747470,843,937
22 Jun 20220.0648750.0656130.0631200.0631250.063125556,844,383
21 Jun 20220.0611440.0665780.0609990.0648460.064846729,139,975
20 Jun 20220.0614520.0618620.0595860.0611520.061152646,782,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...