Market Cap:

TRON TRON (TRX)

0.019152 USD (2.57%)
0.00000303 BTC (1.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,259,178,191 USD
199,089 BTC
Volume (24h)
102,764,721 USD
16,248 BTC
Circulating Supply
65,748,111,645 TRX
Total Supply
99,000,000,000 TRX

Historical data for TRON

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 04, 2018 0.094920 0.217114 0.094920 0.207974 4,089,410,048 6,240,822,272
Jan 03, 2018 0.078648 0.094703 0.068306 0.094703 1,136,850,048 5,170,987,520
Jan 02, 2018 0.052070 0.086989 0.052070 0.078682 1,604,039,936 3,423,532,032
Jan 01, 2018 0.044682 0.052813 0.043400 0.051695 516,798,016 2,937,739,776
Dec 31, 2017 0.036129 0.045258 0.034681 0.044752 375,152,000 2,375,387,136
Dec 30, 2017 0.036357 0.038796 0.031117 0.036413 256,698,000 2,390,418,176
Dec 29, 2017 0.042007 0.043162 0.034757 0.036348 246,896,992 2,761,907,456
Dec 28, 2017 0.036722 0.041974 0.032258 0.041974 261,940,992 2,414,397,696
Dec 27, 2017 0.037830 0.041325 0.035362 0.036831 173,156,000 2,487,249,664
Dec 26, 2017 0.035748 0.045473 0.032838 0.037832 263,744,992 2,350,360,064
Dec 25, 2017 0.036706 0.041792 0.033296 0.035177 189,610,000 2,413,365,504
Dec 24, 2017 0.051473 0.051742 0.033265 0.036209 230,931,008 3,384,262,656
Dec 23, 2017 0.040300 0.057063 0.035975 0.051791 503,996,992 2,649,670,656
Dec 22, 2017 0.045662 0.046370 0.022616 0.039074 494,380,000 3,002,173,440
Dec 21, 2017 0.049966 0.070908 0.039734 0.045969 460,308,000 3,285,183,232
Dec 20, 2017 0.046852 0.048883 0.036669 0.048883 317,193,984 3,080,457,216
Dec 19, 2017 0.044442 0.053959 0.040145 0.046848 235,095,008 2,921,976,320
Dec 18, 2017 0.036372 0.046912 0.032634 0.044589 369,401,984 2,391,407,872
Dec 17, 2017 0.037670 0.041387 0.034599 0.036190 338,444,992 2,476,707,328
Dec 16, 2017 0.018405 0.037327 0.018405 0.036271 336,496,000 1,210,092,032
Dec 15, 2017 0.017420 0.018434 0.014580 0.018434 139,710,000 1,145,313,280
Dec 14, 2017 0.016445 0.020064 0.015114 0.017690 192,816,992 1,081,208,576
Dec 13, 2017 0.007614 0.018094 0.006823 0.016460 174,319,008 500,593,312
Dec 12, 2017 0.005177 0.007675 0.004903 0.007613 48,699,100 340,377,952
Dec 11, 2017 0.004436 0.005282 0.004383 0.005282 20,137,200 291,634,624
Dec 10, 2017 0.004452 0.004630 0.003489 0.004408 18,145,200 292,722,880
Dec 09, 2017 0.004441 0.004789 0.004305 0.004473 17,520,500 291,991,200
Dec 08, 2017 0.004311 0.004731 0.003682 0.004394 21,605,600 283,434,240
Dec 07, 2017 0.003134 0.005808 0.002974 0.004275 44,215,300 206,040,432
Dec 06, 2017 0.002068 0.004077 0.002068 0.003055 33,314,700 135,963,728
Dec 05, 2017 0.002139 0.002184 0.002058 0.002085 8,749,920 140,611,424
Dec 04, 2017 0.002124 0.002169 0.002049 0.002144 10,447,300 139,621,312
Dec 03, 2017 0.002080 0.002204 0.002034 0.002116 7,261,200 136,754,880
Dec 02, 2017 0.002110 0.002212 0.002032 0.002073 5,760,180 138,747,568
Dec 01, 2017 0.002241 0.002247 0.002057 0.002118 6,294,070 147,342,688
Nov 30, 2017 0.002090 0.002300 0.002031 0.002244 4,155,450 137,426,736
Nov 29, 2017 0.002310 0.002610 0.001935 0.002068 7,852,660 151,888,352
Nov 28, 2017 0.002062 0.002390 0.001991 0.002308 6,065,010 135,550,656
Nov 27, 2017 0.002151 0.002225 0.002009 0.002062 6,405,580 141,292,704
Nov 26, 2017 0.002050 0.002190 0.001971 0.002138 6,245,890 134,479,424
Nov 25, 2017 0.002027 0.002109 0.001993 0.002048 4,704,770 133,009,376
Nov 24, 2017 0.002106 0.002163 0.001969 0.002025 4,204,470 138,156,496
Nov 23, 2017 0.002311 0.002429 0.002043 0.002105 4,402,340 151,661,360
Nov 22, 2017 0.002146 0.002540 0.002122 0.002302 4,119,730 140,785,072
Nov 21, 2017 0.002148 0.002199 0.002005 0.002143 3,417,520 140,948,912
Nov 20, 2017 0.001993 0.002185 0.001993 0.002134 3,909,200 130,743,832
Nov 19, 2017 0.002020 0.002113 0.001951 0.002002 4,289,470 132,556,496
Nov 18, 2017 0.001980 0.002043 0.001906 0.002028 5,709,820 129,913,032
Nov 17, 2017 0.002187 0.002189 0.001949 0.001984 5,720,510 143,495,440
Nov 16, 2017 0.002323 0.002338 0.001823 0.002209 5,082,450 152,449,152
Nov 15, 2017 0.002444 0.002500 0.002188 0.002322 5,008,060 160,377,808
Nov 14, 2017 0.002111 0.002566 0.002063 0.002485 4,040,400 138,523,056
Nov 13, 2017 0.001795 0.002146 0.001771 0.002112 2,889,150 117,649,776
Nov 12, 2017 0.002006 0.002006 0.001684 0.001783 2,174,370 131,435,560
Nov 11, 2017 0.002026 0.002298 0.001890 0.002003 1,748,460 132,779,728
Nov 10, 2017 0.002335 0.002350 0.001989 0.002013 2,193,620 153,014,592
Nov 09, 2017 0.002304 0.002438 0.002285 0.002344 2,924,350 150,972,304
Nov 08, 2017 0.002173 0.002357 0.002173 0.002338 2,839,470 142,393,984
Nov 07, 2017 0.002145 0.002263 0.002099 0.002184 1,497,470 140,553,568
Nov 06, 2017 0.002213 0.002289 0.002074 0.002125 1,719,120 145,044,272
Nov 05, 2017 0.002126 0.002299 0.002120 0.002219 1,762,660 139,296,256
Nov 04, 2017 0.002228 0.002325 0.002123 0.002128 1,696,040 145,995,008
Nov 03, 2017 0.002304 0.002373 0.002115 0.002227 1,588,360 150,970,240
Nov 02, 2017 0.002524 0.002624 0.002141 0.002312 1,429,590 165,369,088
Nov 01, 2017 0.002782 0.002797 0.002442 0.002510 1,398,750 182,329,936
Oct 31, 2017 0.002760 0.003246 0.002696 0.002814 1,805,800 180,573,696
Oct 30, 2017 0.002951 0.003177 0.002432 0.002784 1,347,640 193,056,544
Oct 29, 2017 0.002988 0.003186 0.002932 0.002956 1,605,430 195,500,560
Oct 28, 2017 0.003059 0.003109 0.002809 0.002999 1,031,720 200,154,320
Oct 27, 2017 0.002840 0.003214 0.002782 0.003051 1,589,480 185,820,288
Oct 26, 2017 0.003029 0.003048 0.002588 0.002841 794,428 198,188,336
Oct 25, 2017 0.002656 0.003287 0.002635 0.003033 715,742 173,757,280
Oct 24, 2017 0.002425 0.002722 0.002365 0.002632 297,411 158,627,328
Oct 23, 2017 0.002575 0.002624 0.002293 0.002428 221,618 168,489,056
Oct 22, 2017 0.002306 0.002606 0.002306 0.002583 244,796 150,861,040
Oct 21, 2017 0.001953 0.002332 0.001862 0.002298 243,113 127,767,624
Oct 20, 2017 0.001916 0.002126 0.001901 0.001942 211,546 125,322,464
Oct 19, 2017 0.002094 0.002137 0.001887 0.001915 325,575 136,914,992
Oct 18, 2017 0.001943 0.002106 0.001830 0.002095 189,768 127,058,872
Oct 17, 2017 0.002156 0.002243 0.001907 0.001944 116,008 140,970,256
Oct 16, 2017 0.002287 0.002337 0.002008 0.002156 152,645 149,525,840
Oct 15, 2017 0.002378 0.002460 0.002078 0.002286 116,033 155,487,360
Oct 14, 2017 0.002114 0.002498 0.002087 0.002394 121,404 138,238,624
Oct 13, 2017 0.002345 0.002510 0.002022 0.002113 184,709 153,327,312
Oct 12, 2017 0.002471 0.002548 0.002197 0.002345 136,756 161,574,880
Oct 11, 2017 0.002289 0.002553 0.002258 0.002470 289,055 149,681,744
Oct 10, 2017 0.002186 0.002285 0.001963 0.002225 215,705 142,372,192
Oct 09, 2017 0.002567 0.002719 0.001943 0.002181 350,960 167,131,248
Oct 08, 2017 0.002565 0.002854 0.002326 0.002530 239,490 167,047,552
Oct 07, 2017 0.002995 0.004173 0.002240 0.002459 352,974 119,797,856
Oct 06, 2017 0.003321 0.003354 0.002815 0.002996 478,330 132,825,952
Oct 05, 2017 0.003269 0.003488 0.002942 0.003320 704,167 130,769,664
Oct 04, 2017 0.002469 0.003521 0.002400 0.003250 1,072,200 98,764,592
Oct 03, 2017 0.002748 0.003186 0.002128 0.002447 822,107 109,938,352
Oct 02, 2017 0.001848 0.003177 0.001768 0.002803 887,622 18,600,236
Oct 01, 2017 0.002261 0.002269 0.001806 0.001848 72,807 22,765,850
Sep 30, 2017 0.001983 0.002621 0.001763 0.002261 53,734 19,965,952
Sep 29, 2017 0.002901 0.002973 0.001487 0.001983 58,162 29,208,906
Sep 28, 2017 0.002563 0.003474 0.001816 0.002906 69,532 -
Sep 27, 2017 0.001736 0.003495 0.001659 0.002561 35,671 -
Sep 26, 2017 0.001777 0.002104 0.001619 0.001738 61,508 -
Sep 25, 2017 0.002251 0.005656 0.001465 0.001777 106,284 -
Sep 24, 2017 0.002346 0.002427 0.002086 0.002246 50,023 -
Sep 23, 2017 0.001934 0.002346 0.001924 0.002346 42,314 -
Sep 22, 2017 0.002079 0.002172 0.001852 0.001951 38,829 -
Sep 21, 2017 0.002638 0.003173 0.001935 0.002079 99,853 -
Sep 20, 2017 0.002306 0.003199 0.002039 0.002647 83,399 -
Sep 19, 2017 0.003273 0.023238 0.001746 0.002291 158,416 -
Sep 18, 2017 0.003324 0.003438 0.002534 0.003263 159,158 -
Sep 17, 2017 0.001836 0.003879 0.001781 0.003320 124,998 -
Sep 16, 2017 0.001815 0.017671 0.001371 0.001831 54,535 -
Sep 15, 2017 0.001419 0.001831 0.001091 0.001801 26,475 -
Sep 14, 2017 0.002006 0.002479 0.001298 0.001427 58,770 -
Sep 13, 2017 0.002051 0.002447 0.001711 0.001988 48,512 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)