Market Cap:

TRON TRON (TRX)

0.013613 USD (3.20%)
0.00000396 BTC (-1.70%)

Buy

Crypto-Backed Loan

Market Cap
904,776,579 USD
263,412 BTC
Volume (24h)
53,933,483 USD
15,702 BTC
Circulating Supply
66,463,463,020 TRX
Total Supply
99,221,449,788 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 13,673,914,582
Jan 03, 2018 0.078648 0.094703 0.068306 0.094703 1,136,850,048 6,226,537,922
Jan 02, 2018 0.052070 0.086989 0.052070 0.078682 1,604,039,936 5,173,179,556
Jan 01, 2018 0.044682 0.052813 0.043400 0.051695 516,798,016 3,398,826,511
Dec 31, 2017 0.036129 0.045258 0.034681 0.044752 375,152,000 2,942,336,810
Dec 30, 2017 0.036357 0.038796 0.031117 0.036413 256,698,000 2,394,062,633
Dec 29, 2017 0.042007 0.043162 0.034757 0.036348 246,896,992 2,389,841,599
Dec 28, 2017 0.036722 0.041974 0.032258 0.041974 261,940,992 2,759,681,757
Dec 27, 2017 0.037830 0.041325 0.035362 0.036831 173,156,000 2,421,571,677
Dec 26, 2017 0.035748 0.045473 0.032838 0.037832 263,744,992 2,487,352,744
Dec 25, 2017 0.036706 0.041792 0.033296 0.035177 189,610,000 2,312,850,466
Dec 24, 2017 0.051473 0.051742 0.033265 0.036209 230,931,008 2,380,650,002
Dec 23, 2017 0.040300 0.057063 0.035975 0.051791 503,996,992 3,405,171,211
Dec 22, 2017 0.045662 0.046370 0.022616 0.039074 494,380,000 2,569,044,873
Dec 21, 2017 0.049966 0.070908 0.039734 0.045969 460,308,000 3,022,385,235
Dec 20, 2017 0.046852 0.048883 0.036669 0.048883 317,193,984 3,213,968,893
Dec 19, 2017 0.044442 0.053959 0.040145 0.046848 235,095,008 3,080,158,171
Dec 18, 2017 0.036372 0.046912 0.032634 0.044589 369,401,984 2,931,626,430
Dec 17, 2017 0.037670 0.041387 0.034599 0.036190 338,444,992 2,379,440,235
Dec 16, 2017 0.018405 0.037327 0.018405 0.036271 336,496,000 2,384,726,390
Dec 15, 2017 0.017420 0.018434 0.014580 0.018434 139,710,000 1,211,975,881
Dec 14, 2017 0.016445 0.020064 0.015114 0.017690 192,816,992 1,163,085,525
Dec 13, 2017 0.007614 0.018094 0.006823 0.016460 174,319,008 1,082,215,248
Dec 12, 2017 0.005177 0.007675 0.004903 0.007613 48,699,100 500,556,769
Dec 11, 2017 0.004436 0.005282 0.004383 0.005282 20,137,200 347,251,051
Dec 10, 2017 0.004452 0.004630 0.003489 0.004408 18,145,200 289,800,280
Dec 09, 2017 0.004441 0.004789 0.004305 0.004473 17,520,500 294,110,074
Dec 08, 2017 0.004311 0.004731 0.003682 0.004394 21,605,600 288,925,829
Dec 07, 2017 0.003134 0.005808 0.002974 0.004275 44,215,300 281,044,594
Dec 06, 2017 0.002068 0.004077 0.002068 0.003055 33,314,700 200,849,551
Dec 05, 2017 0.002139 0.002184 0.002058 0.002085 8,749,920 137,083,666
Dec 04, 2017 0.002124 0.002169 0.002049 0.002144 10,447,300 140,959,522
Dec 03, 2017 0.002080 0.002204 0.002034 0.002116 7,261,200 139,121,860
Dec 02, 2017 0.002110 0.002212 0.002032 0.002073 5,760,180 136,282,196
Dec 01, 2017 0.002241 0.002247 0.002057 0.002118 6,294,070 139,260,589
Nov 30, 2017 0.002090 0.002300 0.002031 0.002244 4,155,450 147,526,452
Nov 29, 2017 0.002310 0.002610 0.001935 0.002068 7,852,660 135,985,014
Nov 28, 2017 0.002062 0.002390 0.001991 0.002308 6,065,010 151,748,143
Nov 27, 2017 0.002151 0.002225 0.002009 0.002062 6,405,580 135,546,474
Nov 26, 2017 0.002050 0.002190 0.001971 0.002138 6,245,890 140,471,933
Nov 25, 2017 0.002027 0.002109 0.001993 0.002048 4,704,770 134,371,881
Nov 24, 2017 0.002106 0.002163 0.001969 0.002025 4,204,470 132,859,497
Nov 23, 2017 0.002311 0.002429 0.002043 0.002105 4,402,340 138,114,458
Nov 22, 2017 0.002146 0.002540 0.002122 0.002302 4,119,730 151,069,127
Nov 21, 2017 0.002148 0.002199 0.002005 0.002143 3,417,520 140,637,285
Nov 20, 2017 0.001993 0.002185 0.001993 0.002134 3,909,200 140,003,462
Nov 19, 2017 0.002020 0.002113 0.001951 0.002002 4,289,470 131,331,366
Nov 18, 2017 0.001980 0.002043 0.001906 0.002028 5,709,820 133,063,554
Nov 17, 2017 0.002187 0.002189 0.001949 0.001984 5,720,510 130,179,198
Nov 16, 2017 0.002323 0.002338 0.001823 0.002209 5,082,450 144,951,353
Nov 15, 2017 0.002444 0.002500 0.002188 0.002322 5,008,060 152,374,829
Nov 14, 2017 0.002111 0.002566 0.002063 0.002485 4,040,400 163,054,688
Nov 13, 2017 0.001795 0.002146 0.001771 0.002112 2,889,150 138,562,596
Nov 12, 2017 0.002006 0.002006 0.001684 0.001783 2,174,370 116,811,866
Nov 11, 2017 0.002026 0.002298 0.001890 0.002003 1,748,460 131,269,352
Nov 10, 2017 0.002335 0.002350 0.001989 0.002013 2,193,620 131,882,040
Nov 09, 2017 0.002304 0.002438 0.002285 0.002344 2,924,350 153,598,083
Nov 08, 2017 0.002173 0.002357 0.002173 0.002338 2,839,470 153,207,535
Nov 07, 2017 0.002145 0.002263 0.002099 0.002184 1,497,470 143,082,119
Nov 06, 2017 0.002213 0.002289 0.002074 0.002125 1,719,120 139,271,654
Nov 05, 2017 0.002126 0.002299 0.002120 0.002219 1,762,660 145,381,503
Nov 04, 2017 0.002228 0.002325 0.002123 0.002128 1,696,040 139,440,717
Nov 03, 2017 0.002304 0.002373 0.002115 0.002227 1,588,360 145,953,564
Nov 02, 2017 0.002524 0.002624 0.002141 0.002312 1,429,590 151,486,765
Nov 01, 2017 0.002782 0.002797 0.002442 0.002510 1,398,750 164,505,906
Oct 31, 2017 0.002760 0.003246 0.002696 0.002814 1,805,800 184,364,225
Oct 30, 2017 0.002951 0.003177 0.002432 0.002784 1,347,640 182,150,779
Oct 29, 2017 0.002988 0.003186 0.002932 0.002956 1,605,430 193,429,291
Oct 28, 2017 0.003059 0.003109 0.002809 0.002999 1,031,720 196,233,543
Oct 27, 2017 0.002840 0.003214 0.002782 0.003051 1,589,480 199,632,538
Oct 26, 2017 0.003029 0.003048 0.002588 0.002841 794,428 185,865,138
Oct 25, 2017 0.002656 0.003287 0.002635 0.003033 715,742 198,414,919
Oct 24, 2017 0.002425 0.002722 0.002365 0.002632 297,411 172,231,865
Oct 23, 2017 0.002575 0.002624 0.002293 0.002428 221,618 158,844,708
Oct 22, 2017 0.002306 0.002606 0.002306 0.002583 244,796 168,994,130
Oct 21, 2017 0.001953 0.002332 0.001862 0.002298 243,113 150,374,752
Oct 20, 2017 0.001916 0.002126 0.001901 0.001942 211,546 127,068,308
Oct 19, 2017 0.002094 0.002137 0.001887 0.001915 325,575 125,279,422
Oct 18, 2017 0.001943 0.002106 0.001830 0.002095 189,768 136,990,754
Oct 17, 2017 0.002156 0.002243 0.001907 0.001944 116,008 127,108,261
Oct 16, 2017 0.002287 0.002337 0.002008 0.002156 152,645 141,019,740
Oct 15, 2017 0.002378 0.002460 0.002078 0.002286 116,033 149,467,466
Oct 14, 2017 0.002114 0.002498 0.002087 0.002394 121,404 156,540,589
Oct 13, 2017 0.002345 0.002510 0.002022 0.002113 184,709 138,163,286
Oct 12, 2017 0.002471 0.002548 0.002197 0.002345 136,756 153,334,272
Oct 11, 2017 0.002289 0.002553 0.002258 0.002470 289,055 161,521,072
Oct 10, 2017 0.002186 0.002285 0.001963 0.002225 215,705 145,534,611
Oct 09, 2017 0.002567 0.002719 0.001943 0.002181 350,960 142,021,024
Oct 08, 2017 0.002565 0.002854 0.002326 0.002530 239,490 164,739,648
Oct 07, 2017 0.002995 0.004173 0.002240 0.002459 352,974 160,132,110
Oct 06, 2017 0.003321 0.003354 0.002815 0.002996 478,330 119,821,600
Oct 05, 2017 0.003269 0.003488 0.002942 0.003320 704,167 132,808,800
Oct 04, 2017 0.002469 0.003521 0.002400 0.003250 1,072,200 130,009,600
Oct 03, 2017 0.002748 0.003186 0.002128 0.002447 822,107 97,860,400
Oct 02, 2017 0.001848 0.003177 0.001768 0.002803 887,622 112,120,400
Oct 01, 2017 0.002261 0.002269 0.001806 0.001848 72,807 18,600,627
Sep 30, 2017 0.001983 0.002621 0.001763 0.002261 53,734 22,757,253
Sep 29, 2017 0.002901 0.002973 0.001487 0.001983 58,162 19,961,572
Sep 28, 2017 0.002563 0.003474 0.001816 0.002906 69,532 29,255,845
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)