TRON TRON

0.060538 USD (-27.61%)
0.00000506 BTC (-14.46%)
0.00005448 ETH (-14.27%)

Market Cap

3,980,283,801 USD
332,879 BTC
3,582,198 ETH

Volume (24h)

674,679,000 USD
56,425 BTC
607,202 ETH

Circulating Supply

65,748,192,475 TRX

Total Supply

100,000,000,000 TRX

Historical data for TRON

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 04, 2018 0.094920 0.217114 0.094920 0.207974 4,089,410,000 6,240,820,000
Jan 03, 2018 0.078648 0.094703 0.068306 0.094703 1,136,850,000 5,170,990,000
Jan 02, 2018 0.052070 0.086989 0.052070 0.078682 1,604,040,000 3,423,530,000
Jan 01, 2018 0.044682 0.052813 0.043400 0.051695 516,798,000 2,937,740,000
Dec 31, 2017 0.036129 0.045258 0.034681 0.044752 375,152,000 2,375,390,000
Dec 30, 2017 0.036357 0.038796 0.031116 0.036413 256,698,000 2,390,420,000
Dec 29, 2017 0.042007 0.043161 0.034757 0.036348 246,897,000 2,761,910,000
Dec 28, 2017 0.036722 0.041973 0.032258 0.041973 261,941,000 2,414,400,000
Dec 27, 2017 0.037830 0.041325 0.035362 0.036831 173,156,000 2,487,250,000
Dec 26, 2017 0.035748 0.045473 0.032838 0.037831 263,745,000 2,350,360,000
Dec 25, 2017 0.036706 0.041792 0.033296 0.035177 189,610,000 2,413,370,000
Dec 24, 2017 0.051473 0.051742 0.033265 0.036209 230,931,000 3,384,260,000
Dec 23, 2017 0.040300 0.057063 0.035975 0.051791 503,997,000 2,649,670,000
Dec 22, 2017 0.045662 0.046370 0.022616 0.039074 494,380,000 3,002,170,000
Dec 21, 2017 0.049966 0.070908 0.039734 0.045969 460,308,000 3,285,180,000
Dec 20, 2017 0.046852 0.048883 0.036669 0.048883 317,194,000 3,080,460,000
Dec 19, 2017 0.044442 0.053959 0.040145 0.046848 235,095,000 2,921,980,000
Dec 18, 2017 0.036372 0.046912 0.032634 0.044589 369,402,000 2,391,410,000
Dec 17, 2017 0.037670 0.041387 0.034599 0.036190 338,445,000 2,476,710,000
Dec 16, 2017 0.018405 0.037327 0.018405 0.036271 336,496,000 1,210,090,000
Dec 15, 2017 0.017420 0.018434 0.014580 0.018434 139,710,000 1,145,310,000
Dec 14, 2017 0.016445 0.020064 0.015114 0.017690 192,817,000 1,081,210,000
Dec 13, 2017 0.007614 0.018094 0.006823 0.016460 174,319,000 500,593,000
Dec 12, 2017 0.005177 0.007675 0.004903 0.007613 48,699,100 340,378,000
Dec 11, 2017 0.004436 0.005282 0.004383 0.005282 20,137,200 291,635,000
Dec 10, 2017 0.004452 0.004630 0.003489 0.004408 18,145,200 292,723,000
Dec 09, 2017 0.004441 0.004789 0.004305 0.004473 17,520,500 291,991,000
Dec 08, 2017 0.004311 0.004731 0.003682 0.004394 21,605,600 283,434,000
Dec 07, 2017 0.003134 0.005808 0.002974 0.004275 44,215,300 206,040,000
Dec 06, 2017 0.002068 0.004077 0.002068 0.003055 33,314,700 135,964,000
Dec 05, 2017 0.002139 0.002184 0.002058 0.002085 8,749,920 140,611,000
Dec 04, 2017 0.002124 0.002169 0.002049 0.002144 10,447,300 139,621,000
Dec 03, 2017 0.002080 0.002204 0.002034 0.002116 7,261,200 136,755,000
Dec 02, 2017 0.002110 0.002212 0.002032 0.002073 5,760,180 138,748,000
Dec 01, 2017 0.002241 0.002247 0.002057 0.002118 6,294,070 147,343,000
Nov 30, 2017 0.002090 0.002300 0.002031 0.002244 4,155,450 137,427,000
Nov 29, 2017 0.002310 0.002610 0.001935 0.002068 7,852,660 151,888,000
Nov 28, 2017 0.002062 0.002390 0.001991 0.002308 6,065,010 135,551,000
Nov 27, 2017 0.002151 0.002225 0.002009 0.002062 6,405,580 141,293,000
Nov 26, 2017 0.002050 0.002190 0.001971 0.002138 6,245,890 134,479,000
Nov 25, 2017 0.002027 0.002109 0.001993 0.002048 4,704,770 133,009,000
Nov 24, 2017 0.002106 0.002163 0.001969 0.002025 4,204,470 138,156,000
Nov 23, 2017 0.002311 0.002429 0.002043 0.002105 4,402,340 151,661,000
Nov 22, 2017 0.002146 0.002540 0.002122 0.002302 4,119,730 140,785,000
Nov 21, 2017 0.002148 0.002199 0.002005 0.002143 3,417,520 140,949,000
Nov 20, 2017 0.001993 0.002185 0.001993 0.002134 3,909,200 130,744,000
Nov 19, 2017 0.002020 0.002113 0.001951 0.002002 4,289,470 132,556,000
Nov 18, 2017 0.001980 0.002043 0.001906 0.002028 5,709,820 129,913,000
Nov 17, 2017 0.002187 0.002189 0.001949 0.001984 5,720,510 143,495,000
Nov 16, 2017 0.002323 0.002338 0.001823 0.002209 5,082,450 152,449,000
Nov 15, 2017 0.002444 0.002500 0.002188 0.002322 5,008,060 160,378,000
Nov 14, 2017 0.002111 0.002566 0.002063 0.002485 4,040,400 138,523,000
Nov 13, 2017 0.001795 0.002146 0.001771 0.002112 2,889,150 117,650,000
Nov 12, 2017 0.002006 0.002006 0.001684 0.001783 2,174,370 131,436,000
Nov 11, 2017 0.002026 0.002298 0.001891 0.002003 1,748,460 132,780,000
Nov 10, 2017 0.002335 0.002350 0.001989 0.002013 2,193,620 153,015,000
Nov 09, 2017 0.002304 0.002438 0.002285 0.002344 2,924,350 150,972,000
Nov 08, 2017 0.002173 0.002357 0.002173 0.002338 2,839,470 142,394,000
Nov 07, 2017 0.002145 0.002263 0.002099 0.002184 1,497,470 140,554,000
Nov 06, 2017 0.002213 0.002289 0.002074 0.002125 1,719,120 145,044,000
Nov 05, 2017 0.002126 0.002299 0.002120 0.002219 1,762,660 139,296,000
Nov 04, 2017 0.002228 0.002325 0.002123 0.002128 1,696,040 145,995,000
Nov 03, 2017 0.002304 0.002373 0.002115 0.002227 1,588,360 150,970,000
Nov 02, 2017 0.002524 0.002624 0.002141 0.002312 1,429,590 165,369,000
Nov 01, 2017 0.002782 0.002797 0.002442 0.002510 1,398,750 182,330,000
Oct 31, 2017 0.002760 0.003246 0.002696 0.002814 1,805,800 180,574,000
Oct 30, 2017 0.002951 0.003177 0.002432 0.002784 1,347,640 193,057,000
Oct 29, 2017 0.002988 0.003186 0.002932 0.002956 1,605,430 195,501,000
Oct 28, 2017 0.003059 0.003109 0.002809 0.002999 1,031,720 200,154,000
Oct 27, 2017 0.002840 0.003214 0.002782 0.003051 1,589,480 185,820,000
Oct 26, 2017 0.003029 0.003048 0.002588 0.002841 794,428 198,188,000
Oct 25, 2017 0.002656 0.003287 0.002635 0.003033 715,742 173,757,000
Oct 24, 2017 0.002425 0.002722 0.002365 0.002632 297,411 158,627,000
Oct 23, 2017 0.002575 0.002624 0.002293 0.002428 221,618 168,489,000
Oct 22, 2017 0.002306 0.002606 0.002306 0.002583 244,796 150,861,000
Oct 21, 2017 0.001953 0.002332 0.001862 0.002298 243,113 127,768,000
Oct 20, 2017 0.001916 0.002126 0.001901 0.001942 211,546 125,322,000
Oct 19, 2017 0.002094 0.002137 0.001887 0.001915 325,575 136,915,000
Oct 18, 2017 0.001943 0.002106 0.001830 0.002095 189,768 127,059,000
Oct 17, 2017 0.002156 0.002243 0.001907 0.001944 116,008 140,970,000
Oct 16, 2017 0.002286 0.002337 0.002008 0.002156 152,645 149,526,000
Oct 15, 2017 0.002378 0.002460 0.002078 0.002286 116,033 155,487,000
Oct 14, 2017 0.002114 0.002498 0.002087 0.002394 121,404 138,239,000
Oct 13, 2017 0.002345 0.002510 0.002022 0.002113 184,709 153,327,000
Oct 12, 2017 0.002471 0.002548 0.002197 0.002345 136,756 161,575,000
Oct 11, 2017 0.002289 0.002553 0.002258 0.002470 289,055 149,682,000
Oct 10, 2017 0.002186 0.002285 0.001963 0.002225 215,705 142,372,000
Oct 09, 2017 0.002567 0.002719 0.001943 0.002181 350,960 167,131,000
Oct 08, 2017 0.002565 0.002854 0.002326 0.002530 239,490 167,048,000
Oct 07, 2017 0.002995 0.004173 0.002240 0.002459 352,974 119,798,000
Oct 06, 2017 0.003321 0.003354 0.002815 0.002996 478,330 132,826,000
Oct 05, 2017 0.003269 0.003488 0.002942 0.003320 704,167 130,770,000
Oct 04, 2017 0.002469 0.003521 0.002400 0.003250 1,072,200 98,764,600
Oct 03, 2017 0.002748 0.003186 0.002128 0.002447 822,107 109,938,000
Oct 02, 2017 0.001848 0.003177 0.001768 0.002803 887,622 18,600,200
Oct 01, 2017 0.002261 0.002269 0.001806 0.001848 72,807 22,765,800
Sep 30, 2017 0.001983 0.002621 0.001763 0.002261 53,734 19,966,000
Sep 29, 2017 0.002901 0.002973 0.001487 0.001983 58,162 29,208,900
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 0.002448 0.001711 0.001988 48,512 -