×
×
Cryptocurrencies:  5,714Markets:  23,148Market Cap:  $272,171,067,87224h Vol:  $66,311,759,540BTC Dominance:  62.5%
Market Cap:  $272,171,067,87224h Vol:  $66,311,759,540BTC Dominance:  62.5%Cryptocurrencies:  5,714Markets:  23,148

TRON (TRX)

$0.017512 USD (-3.35%)
0.00000190 BTC (-2.90%)
Buy
Exchange
Gamble
Play Now
  • Market Cap
    $1,167,724,345 USD
    126,465 BTC
  • Volume (24h)
    $496,964,534 USD
    53,821 BTC
  • Circulating Supply
    66,682,072,191 TRX
  • Total Supply
    99,281,283,754 TRX
  • Historical data for TRON

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jan 11, 2019
    0.025751
    0.027885
    0.024872
    0.025128
    377,913,706
    1,674,709,540
    Jan 10, 2019
    0.028544
    0.034225
    0.024559
    0.025847
    972,801,039
    1,722,582,542
    Jan 09, 2019
    0.026374
    0.029723
    0.025755
    0.028418
    313,368,064
    1,893,889,900
    Jan 08, 2019
    0.023717
    0.026664
    0.023184
    0.026336
    320,028,399
    1,755,126,352
    Jan 07, 2019
    0.023054
    0.024112
    0.022799
    0.023601
    150,320,431
    1,572,854,360
    Jan 06, 2019
    0.022323
    0.023599
    0.021861
    0.023005
    151,845,152
    1,533,052,180
    Jan 05, 2019
    0.021401
    0.023469
    0.021401
    0.022294
    213,153,344
    1,485,654,797
    Jan 04, 2019
    0.020035
    0.021817
    0.019854
    0.021492
    157,943,636
    1,432,220,061
    Jan 03, 2019
    0.020162
    0.020823
    0.019766
    0.020088
    110,250,991
    1,338,612,807
    Jan 02, 2019
    0.019594
    0.020386
    0.019248
    0.020222
    94,380,030
    1,347,509,926
    Jan 01, 2019
    0.018892
    0.019653
    0.018746
    0.019561
    72,033,016
    1,303,479,300
    Dec 31, 2018
    0.019973
    0.020001
    0.018826
    0.018826
    65,808,388
    1,254,466,431
    Dec 30, 2018
    0.020046
    0.020442
    0.019709
    0.019947
    71,517,430
    1,329,143,863
    Dec 29, 2018
    0.020889
    0.021028
    0.020004
    0.020004
    97,614,433
    1,332,915,269
    Dec 28, 2018
    0.018512
    0.021018
    0.018147
    0.020868
    125,947,733
    1,390,471,113
    Dec 27, 2018
    0.020437
    0.020527
    0.018393
    0.018488
    101,383,039
    1,231,854,130
    Dec 26, 2018
    0.020011
    0.020920
    0.019593
    0.020447
    126,978,263
    1,362,422,619
    Dec 25, 2018
    0.021057
    0.021057
    0.018724
    0.020008
    134,753,602
    1,333,092,749
    Dec 24, 2018
    0.020908
    0.023671
    0.020689
    0.021070
    189,212,251
    1,403,852,883
    Dec 23, 2018
    0.021036
    0.022000
    0.020621
    0.020911
    137,162,934
    1,393,248,734
    Dec 22, 2018
    0.020031
    0.021392
    0.018690
    0.020966
    205,134,523
    1,396,919,542
    Dec 21, 2018
    0.017323
    0.022546
    0.017164
    0.020021
    297,256,276
    1,333,912,303
    Dec 20, 2018
    0.015529
    0.017531
    0.015493
    0.017385
    153,780,391
    1,155,486,076
    Dec 19, 2018
    0.014903
    0.017552
    0.014882
    0.015665
    154,903,029
    1,041,199,795
    Dec 18, 2018
    0.014215
    0.014855
    0.013919
    0.014831
    85,124,713
    985,731,823
    Dec 17, 2018
    0.013035
    0.014543
    0.013021
    0.014221
    76,507,902
    945,171,695
    Dec 16, 2018
    0.012783
    0.013331
    0.012752
    0.013022
    50,617,473
    865,476,180
    Dec 15, 2018
    0.012789
    0.012930
    0.012591
    0.012784
    40,979,880
    849,683,642
    Dec 14, 2018
    0.013055
    0.013176
    0.012609
    0.012775
    57,158,874
    849,070,529
    Dec 13, 2018
    0.013336
    0.013465
    0.012987
    0.013058
    84,620,147
    865,075,082
    Dec 12, 2018
    0.013291
    0.013649
    0.013231
    0.013353
    65,379,207
    884,591,712
    Dec 11, 2018
    0.013292
    0.013474
    0.013089
    0.013291
    67,716,703
    880,508,583
    Dec 10, 2018
    0.013608
    0.013775
    0.013132
    0.013317
    58,353,052
    882,182,593
    Dec 09, 2018
    0.013416
    0.013991
    0.013333
    0.013625
    58,390,962
    902,611,068
    Dec 08, 2018
    0.013241
    0.013762
    0.012889
    0.013467
    69,080,665
    892,118,083
    Dec 07, 2018
    0.012833
    0.013400
    0.012318
    0.013225
    97,661,557
    876,069,050
    Dec 06, 2018
    0.013938
    0.014498
    0.012817
    0.012817
    82,841,981
    847,781,486
    Dec 05, 2018
    0.014439
    0.014710
    0.013952
    0.013952
    69,577,290
    922,861,947
    Dec 04, 2018
    0.013835
    0.015252
    0.013537
    0.014412
    77,358,762
    953,286,940
    Dec 03, 2018
    0.014959
    0.014972
    0.013607
    0.013868
    73,121,095
    917,251,052
    Dec 02, 2018
    0.015157
    0.015544
    0.014743
    0.014935
    62,667,776
    987,857,122
    Dec 01, 2018
    0.014453
    0.015528
    0.013957
    0.015184
    87,112,118
    1,004,282,933
    Nov 30, 2018
    0.015779
    0.015779
    0.013567
    0.014390
    109,408,268
    951,790,054
    Nov 29, 2018
    0.014697
    0.016886
    0.014430
    0.015695
    179,257,157
    1,038,039,758
    Nov 28, 2018
    0.011846
    0.015679
    0.011846
    0.014649
    144,929,000
    963,170,387
    Nov 27, 2018
    0.011669
    0.011971
    0.011270
    0.011855
    55,086,700
    779,470,163
    Nov 26, 2018
    0.012314
    0.012845
    0.011270
    0.011661
    71,673,900
    766,662,431
    Nov 25, 2018
    0.012509
    0.012696
    0.010890
    0.012373
    79,478,000
    813,501,385
    Nov 24, 2018
    0.013674
    0.013995
    0.012084
    0.012548
    68,651,200
    825,027,029
    Nov 23, 2018
    0.013829
    0.013922
    0.013230
    0.013670
    61,201,000
    898,763,537
    Nov 22, 2018
    0.014726
    0.014817
    0.013876
    0.013876
    58,052,500
    912,340,522
    Nov 21, 2018
    0.013974
    0.014949
    0.013499
    0.014726
    101,730,000
    968,232,991
    Nov 20, 2018
    0.015751
    0.016298
    0.012835
    0.013839
    131,001,000
    909,914,416
    Nov 19, 2018
    0.018846
    0.018855
    0.015692
    0.015803
    103,267,000
    1,039,017,408
    Nov 18, 2018
    0.018848
    0.019133
    0.018688
    0.018849
    82,353,500
    1,239,266,432
    Nov 17, 2018
    0.018902
    0.018911
    0.018505
    0.018809
    58,196,600
    1,236,623,358
    Nov 16, 2018
    0.019059
    0.019492
    0.018688
    0.018896
    66,279,000
    1,242,369,743
    Nov 15, 2018
    0.019400
    0.019563
    0.017546
    0.019076
    86,974,800
    1,254,230,702
    Nov 14, 2018
    0.021946
    0.021946
    0.018364
    0.019360
    92,991,300
    1,272,883,441
    Nov 13, 2018
    0.022417
    0.022508
    0.021934
    0.021999
    60,343,200
    1,446,359,834
    Nov 12, 2018
    0.022867
    0.022934
    0.022222
    0.022471
    60,384,600
    1,477,452,116
    Nov 11, 2018
    0.023014
    0.023044
    0.022604
    0.022811
    46,834,800
    1,499,793,324
    Nov 10, 2018
    0.023035
    0.023217
    0.022736
    0.023023
    50,249,500
    1,513,731,924
    Nov 09, 2018
    0.023085
    0.023303
    0.022846
    0.023028
    52,900,400
    1,514,040,940
    Nov 08, 2018
    0.023766
    0.024254
    0.023031
    0.023115
    59,261,300
    1,519,734,727
    Nov 07, 2018
    0.024362
    0.025835
    0.023643
    0.023774
    124,654,000
    1,563,115,331
    Nov 06, 2018
    0.023796
    0.025294
    0.023543
    0.024421
    117,452,000
    1,612,281,769
    Nov 05, 2018
    0.023247
    0.023993
    0.023073
    0.023745
    77,425,400
    1,561,195,486
    Nov 04, 2018
    0.022692
    0.023482
    0.022429
    0.023273
    85,125,200
    1,530,155,802
    Nov 03, 2018
    0.022864
    0.022864
    0.022505
    0.022701
    65,167,000
    1,492,515,008
    Nov 02, 2018
    0.022579
    0.023114
    0.022520
    0.022860
    72,574,300
    1,502,968,958
    Nov 01, 2018
    0.022194
    0.023718
    0.022112
    0.022575
    59,714,000
    1,484,257,046
    Oct 31, 2018
    0.022223
    0.022257
    0.021636
    0.022192
    61,235,400
    1,459,082,094
    Oct 30, 2018
    0.022162
    0.022363
    0.022032
    0.022191
    59,288,100
    1,459,003,196
    Oct 29, 2018
    0.023491
    0.023584
    0.021947
    0.022185
    71,341,500
    1,458,602,132
    Oct 28, 2018
    0.023418
    0.023583
    0.023305
    0.023555
    68,048,500
    1,548,696,770
    Oct 27, 2018
    0.023637
    0.023754
    0.022817
    0.023274
    68,108,100
    1,530,214,976
    Oct 26, 2018
    0.023086
    0.023695
    0.022890
    0.023586
    82,337,400
    1,550,702,087
    Oct 25, 2018
    0.023477
    0.023487
    0.022922
    0.023144
    81,264,400
    1,521,661,146
    Oct 24, 2018
    0.023397
    0.023822
    0.023395
    0.023480
    63,083,100
    1,543,745,937
    Oct 23, 2018
    0.023819
    0.023879
    0.023050
    0.023477
    80,184,600
    1,543,568,417
    Oct 22, 2018
    0.024190
    0.024339
    0.023667
    0.023811
    81,313,000
    1,565,508,562
    Oct 21, 2018
    0.024138
    0.024643
    0.023965
    0.024196
    92,125,200
    1,590,867,609
    Oct 20, 2018
    0.024092
    0.024267
    0.023958
    0.024157
    87,168,500
    1,588,250,834
    Oct 19, 2018
    0.024247
    0.024327
    0.023901
    0.024074
    83,554,800
    1,582,820,040
    Oct 18, 2018
    0.024238
    0.024938
    0.024008
    0.024271
    113,584,000
    1,595,772,418
    Oct 17, 2018
    0.024422
    0.024508
    0.023766
    0.024234
    103,220,000
    1,593,326,588
    Oct 16, 2018
    0.025132
    0.025132
    0.024224
    0.024358
    103,826,000
    1,601,518,803
    Oct 15, 2018
    0.023509
    0.025798
    0.023000
    0.025082
    197,544,000
    1,649,080,987
    Oct 14, 2018
    0.023614
    0.024577
    0.023503
    0.023622
    146,316,000
    1,553,128,193
    Oct 13, 2018
    0.022701
    0.023901
    0.022701
    0.023565
    149,554,000
    1,549,334,526
    Oct 12, 2018
    0.020760
    0.023624
    0.020680
    0.022738
    183,447,000
    1,494,960,838
    Oct 11, 2018
    0.025306
    0.025306
    0.020873
    0.020929
    172,387,000
    1,376,055,378
    Oct 10, 2018
    0.025939
    0.025939
    0.024636
    0.025355
    165,671,000
    1,667,023,646
    Oct 09, 2018
    0.026573
    0.026794
    0.025279
    0.026058
    188,256,000
    1,713,270,868
    Oct 08, 2018
    0.027012
    0.028050
    0.026098
    0.026592
    302,834,000
    1,748,393,509
    Oct 07, 2018
    0.023775
    0.027222
    0.023662
    0.026875
    299,132,000
    1,767,000,225
    Oct 06, 2018
    0.023376
    0.024275
    0.022972
    0.023715
    162,799,000
    1,559,203,318
    Oct 05, 2018
    0.022737
    0.023286
    0.022442
    0.023275
    139,745,000
    1,530,287,299
    Oct 04, 2018
    0.021619
    0.023426
    0.021614
    0.022703
    148,666,000
    1,492,653,079
    Oct 03, 2018
    0.022057
    0.022057
    0.021248
    0.021600
    107,097,000
    1,420,146,062
    Oct 02, 2018
    0.022057
    0.022380
    0.021901
    0.022093
    111,868,000
    1,452,546,731
    Oct 01, 2018
    0.022214
    0.022330
    0.021706
    0.022052
    110,444,000
    1,449,864,208
    Sep 30, 2018
    0.022049
    0.022592
    0.021912
    0.022165
    117,217,000
    1,457,287,170
    Sep 29, 2018
    0.021933
    0.022144
    0.021323
    0.022035
    108,096,000
    1,448,759,640
    Sep 28, 2018
    0.022507
    0.022962
    0.021458
    0.021978
    114,936,000
    1,444,979,124
    Sep 27, 2018
    0.021097
    0.022797
    0.020747
    0.022507
    124,196,000
    1,479,792,749
    Sep 26, 2018
    0.021274
    0.021970
    0.020384
    0.021028
    110,081,000
    1,382,518,418
    Sep 25, 2018
    0.022029
    0.022029
    0.020275
    0.021280
    126,284,000
    1,399,126,391
    Sep 24, 2018
    0.023739
    0.024093
    0.021965
    0.022089
    116,603,000
    1,452,290,314
    Sep 23, 2018
    0.023198
    0.024604
    0.023094
    0.023791
    138,225,000
    1,564,239,623
    Sep 22, 2018
    0.024907
    0.025370
    0.022404
    0.023176
    173,243,000
    1,523,751,936
    Sep 21, 2018
    0.021506
    0.025817
    0.021356
    0.024930
    283,823,000
    1,639,126,723
    Sep 20, 2018
    0.019762
    0.021722
    0.019740
    0.021413
    135,790,000
    1,407,857,740
    Sep 19, 2018
    0.019356
    0.020170
    0.019013
    0.019753
    114,381,000
    1,298,729,024
    Sep 18, 2018
    0.018478
    0.019582
    0.018396
    0.019389
    100,841,000
    1,274,809,861
    Sep 17, 2018
    0.019956
    0.020283
    0.018351
    0.018517
    109,688,000
    1,217,484,083
    Sep 16, 2018
    0.019925
    0.020119
    0.019385
    0.019975
    102,132,000
    1,313,311,955
    Sep 15, 2018
    0.019823
    0.020388
    0.019823
    0.019933
    94,169,900
    1,310,537,385
    Sep 14, 2018
    0.019981
    0.020683
    0.019274
    0.019832
    117,114,000
    1,303,936,275
    Sep 13, 2018
    0.018289
    0.020407
    0.018289
    0.019946
    124,862,000
    1,311,385,536
    Sep 12, 2018
    0.018680
    0.018782
    0.017237
    0.018243
    109,120,000
    1,199,409,927
    Sep 11, 2018
    0.019416
    0.019655
    0.018120
    0.018677
    106,212,000
    1,227,944,607
    Sep 10, 2018
    0.020088
    0.020294
    0.019129
    0.019381
    101,717,000
    1,274,283,876
    Sep 09, 2018
    0.019311
    0.020249
    0.018986
    0.019365
    97,726,800
    1,273,192,458
    Sep 08, 2018
    0.020594
    0.020934
    0.019039
    0.019312
    98,754,400
    1,269,707,808
    Sep 07, 2018
    0.021599
    0.021888
    0.020413
    0.020595
    110,765,000
    1,354,095,509
    Sep 06, 2018
    0.021659
    0.021713
    0.020433
    0.021644
    142,361,000
    1,423,065,278
    Sep 05, 2018
    0.025270
    0.025455
    0.021810
    0.021810
    150,148,000
    1,433,966,315
    Sep 04, 2018
    0.025059
    0.025748
    0.024997
    0.025255
    96,674,400
    1,660,475,134
    Sep 03, 2018
    0.025642
    0.025707
    0.024685
    0.025037
    91,449,300
    1,646,155,196
    Sep 02, 2018
    0.026574
    0.026591
    0.024946
    0.025572
    104,754,000
    1,681,284,412
    Sep 01, 2018
    0.025383
    0.027041
    0.025383
    0.026590
    109,153,000
    1,748,222,564
    Aug 31, 2018
    0.024894
    0.025463
    0.024399
    0.025345
    106,949,000
    1,666,379,315
    Aug 30, 2018
    0.025420
    0.025883
    0.023464
    0.024897
    119,155,000
    1,636,917,586
    Aug 29, 2018
    0.026768
    0.027177
    0.025028
    0.025426
    143,515,000
    1,671,685,187
    Aug 28, 2018
    0.024480
    0.027453
    0.024278
    0.026847
    166,567,000
    1,765,152,703
    Aug 27, 2018
    0.022784
    0.024477
    0.022523
    0.024460
    107,457,000
    1,608,198,811
    Aug 26, 2018
    0.022437
    0.023000
    0.021420
    0.022764
    97,504,300
    1,496,696,588
    Aug 25, 2018
    0.021579
    0.022634
    0.021227
    0.022481
    88,818,800
    1,478,056,999
    Aug 24, 2018
    0.020804
    0.021653
    0.020534
    0.021606
    90,424,900
    1,420,553,700
    Aug 23, 2018
    0.019689
    0.020782
    0.019654
    0.020771
    82,585,900
    1,365,634,303
    Aug 22, 2018
    0.020998
    0.022219
    0.019347
    0.019712
    96,828,800
    1,296,026,777
    Aug 21, 2018
    0.020594
    0.021289
    0.020220
    0.021003
    98,379,000
    1,380,907,589
    Aug 20, 2018
    0.022236
    0.022706
    0.020423
    0.020661
    99,473,200
    1,358,441,459
    Aug 19, 2018
    0.021571
    0.022810
    0.021009
    0.022263
    97,137,100
    1,463,756,784
    Aug 18, 2018
    0.023404
    0.024552
    0.020590
    0.021619
    141,608,000
    1,421,401,851
    Aug 17, 2018
    0.019516
    0.023360
    0.019425
    0.023281
    152,305,000
    1,530,648,913
    Aug 16, 2018
    0.019440
    0.020053
    0.019207
    0.019521
    103,582,000
    1,283,462,313
    Aug 15, 2018
    0.019159
    0.020839
    0.019159
    0.019443
    136,496,000
    1,278,340,535
    Aug 14, 2018
    0.019445
    0.019518
    0.016666
    0.019059
    108,349,000
    1,253,073,535
    Aug 13, 2018
    0.022636
    0.023059
    0.019226
    0.019362
    124,043,000
    1,273,028,087
    Aug 12, 2018
    0.022632
    0.023183
    0.022457
    0.022581
    101,854,000
    1,484,644,959
    Aug 11, 2018
    0.023819
    0.023871
    0.022108
    0.022614
    119,307,000
    1,486,854,096
    Aug 10, 2018
    0.025864
    0.026085
    0.023455
    0.023822
    134,155,000
    1,566,251,516
    Aug 09, 2018
    0.024530
    0.026503
    0.023875
    0.025941
    142,877,000
    1,705,598,063
    Aug 08, 2018
    0.027831
    0.027831
    0.023812
    0.024482
    147,343,000
    1,609,638,694
    Aug 07, 2018
    0.029214
    0.029981
    0.027724
    0.027866
    116,330,000
    1,832,143,454
    Aug 06, 2018
    0.030379
    0.031027
    0.028905
    0.029228
    118,348,000
    1,921,666,083
    Aug 05, 2018
    0.028932
    0.030642
    0.028353
    0.030329
    124,479,000
    1,994,067,903
    Aug 04, 2018
    0.030597
    0.031183
    0.028626
    0.028932
    128,197,000
    1,902,250,665
    Aug 03, 2018
    0.031528
    0.031659
    0.029532
    0.030602
    154,910,000
    2,012,010,563
    Aug 02, 2018
    0.032677
    0.033324
    0.030994
    0.031539
    148,160,000
    2,073,603,394
    Aug 01, 2018
    0.033967
    0.034035
    0.031829
    0.032643
    140,270,000
    2,146,235,333
    Jul 31, 2018
    0.036498
    0.036498
    0.033552
    0.033926
    211,254,000
    2,230,570,436
    Jul 30, 2018
    0.039096
    0.039423
    0.035387
    0.036452
    254,606,000
    2,396,656,741
    Jul 29, 2018
    0.036788
    0.040549
    0.036739
    0.039236
    310,647,008
    2,579,692,909
    Jul 28, 2018
    0.036506
    0.036868
    0.035906
    0.036782
    183,664,000
    2,418,333,893
    Jul 27, 2018
    0.035937
    0.037045
    0.035212
    0.036504
    218,420,992
    2,400,075,642
    Jul 26, 2018
    0.037094
    0.038510
    0.035448
    0.035996
    190,784,992
    2,366,662,452
    Jul 25, 2018
    0.037799
    0.038779
    0.036290
    0.037122
    221,752,992
    2,440,688,251
    Jul 24, 2018
    0.034080
    0.038875
    0.032905
    0.038107
    323,728,992
    2,505,450,141
    Jul 23, 2018
    0.035094
    0.036111
    0.034042
    0.034061
    194,284,000
    2,239,453,006
    Jul 22, 2018
    0.035544
    0.036340
    0.035062
    0.035123
    189,920,992
    2,309,284,075
    Jul 21, 2018
    0.034935
    0.036313
    0.033992
    0.035603
    210,056,992
    2,340,843,169
    Jul 20, 2018
    0.037903
    0.037903
    0.034592
    0.034906
    225,139,008
    2,295,016,735
    Jul 19, 2018
    0.039456
    0.039457
    0.037503
    0.037917
    259,096,992
    2,492,964,574
    Jul 18, 2018
    0.039645
    0.043077
    0.039130
    0.039661
    284,600,992
    2,607,649,006
    Jul 17, 2018
    0.037455
    0.040547
    0.036155
    0.039759
    228,396,992
    2,614,092,321
    Jul 16, 2018
    0.034404
    0.037521
    0.034178
    0.037521
    211,212,000
    2,466,921,747
    Jul 15, 2018
    0.033421
    0.034954
    0.033167
    0.034364
    180,511,008
    2,259,381,258
    Jul 14, 2018
    0.033293
    0.033829
    0.032666
    0.033429
    170,704,000
    2,197,887,049
    Jul 13, 2018
    0.032278
    0.034455
    0.032278
    0.033340
    179,488,000
    2,192,009,168
    Jul 12, 2018
    0.033570
    0.033570
    0.031399
    0.032228
    162,156,992
    2,118,910,418
    Jul 11, 2018
    0.033524
    0.034532
    0.032878
    0.033578
    173,036,992
    2,207,703,242
    Jul 10, 2018
    0.035826
    0.036056
    0.032816
    0.033588
    132,760,000
    2,208,321,275
    Jul 09, 2018
    0.037103
    0.037164
    0.035782
    0.035798
    144,390,000
    2,353,644,326
    Jul 08, 2018
    0.038310
    0.038588
    0.037046
    0.037100
    104,921,000
    2,439,268,092
    Jul 07, 2018
    0.036927
    0.038334
    0.036107
    0.038334
    96,368,304
    2,520,361,813
    Jul 06, 2018
    0.037843
    0.037926
    0.035300
    0.036975
    119,639,000
    2,431,043,003
    Jul 05, 2018
    0.039199
    0.039767
    0.037406
    0.037861
    118,836,000
    2,489,308,979
    Jul 04, 2018
    0.038852
    0.040240
    0.037468
    0.038895
    132,730,000
    2,557,272,802
    Jul 03, 2018
    0.039529
    0.040739
    0.038495
    0.038867
    182,019,008
    2,555,445,005
    Jul 02, 2018
    0.037643
    0.040467
    0.037049
    0.039529
    174,376,992
    2,598,943,956
    Jul 01, 2018
    0.038439
    0.038719
    0.036936
    0.037885
    112,292,000
    2,490,873,784
    Jun 30, 2018
    0.037279
    0.040002
    0.037172
    0.038423
    182,466,000
    2,526,265,993
    Jun 29, 2018
    0.036566
    0.037621
    0.034706
    0.037237
    149,928,992
    2,448,255,859
    Jun 28, 2018
    0.039087
    0.039706
    0.036344
    0.036665
    104,241,000
    2,410,661,088
    Jun 27, 2018
    0.038187
    0.039690
    0.037685
    0.038987
    99,853,600
    2,563,301,904
    Jun 26, 2018
    0.042402
    0.042449
    0.038262
    0.038262
    93,775,000
    2,515,634,523
    Jun 25, 2018
    0.042391
    0.043504
    0.041215
    0.042349
    146,474,000
    2,784,386,504
    Jun 24, 2018
    0.044196
    0.044338
    0.038552
    0.042460
    235,740,000
    2,791,651,671
    Jun 23, 2018
    0.043278
    0.044721
    0.042531
    0.044179
    151,474,000
    2,904,679,250
    Jun 22, 2018
    0.048611
    0.048933
    0.042247
    0.043136
    242,306,000
    2,836,077,670
    Jun 21, 2018
    0.049206
    0.050181
    0.047480
    0.048620
    214,723,008
    3,196,660,039
    Jun 20, 2018
    0.049581
    0.049645
    0.045133
    0.049394
    400,321,984
    3,247,549,077
    Jun 19, 2018
    0.045178
    0.051107
    0.044808
    0.049503
    360,852,000
    3,254,728,771
    Jun 18, 2018
    0.042569
    0.045678
    0.041498
    0.045096
    173,063,008
    2,964,976,843
    Jun 17, 2018
    0.043163
    0.043605
    0.042558
    0.042648
    114,357,000
    2,804,038,615
    Jun 16, 2018
    0.042799
    0.043685
    0.041809
    0.043215
    137,208,000
    2,841,291,495
    Jun 15, 2018
    0.045617
    0.046074
    0.042534
    0.042870
    210,247,008
    2,818,634,696
    Jun 14, 2018
    0.041460
    0.045732
    0.040566
    0.045417
    283,351,008
    2,986,075,412
    Jun 13, 2018
    0.044008
    0.044408
    0.038950
    0.041533
    242,384,000
    2,730,703,171
    Jun 12, 2018
    0.048772
    0.048813
    0.042842
    0.043982
    199,435,008
    2,891,740,021
    Jun 11, 2018
    0.047860
    0.049116
    0.045696
    0.048829
    254,203,008
    3,210,447,418
    Jun 10, 2018
    0.057138
    0.057138
    0.045858
    0.048003
    330,216,000
    3,156,093,454
    Jun 09, 2018
    0.057720
    0.059221
    0.057157
    0.057157
    171,568,992
    3,757,984,542
    Jun 08, 2018
    0.058680
    0.058791
    0.056793
    0.057577
    176,148,000
    3,785,552,725
    Jun 07, 2018
    0.059433
    0.060349
    0.058391
    0.058819
    164,796,000
    3,867,244,754
    Jun 06, 2018
    0.060621
    0.060650
    0.058435
    0.059408
    188,314,000
    3,905,990,116
    Jun 05, 2018
    0.059220
    0.060823
    0.057337
    0.060577
    220,480,992
    3,982,829,934
    Jun 04, 2018
    0.062018
    0.062488
    0.058259
    0.059179
    216,791,008
    3,890,900,924
    Jun 03, 2018
    0.061157
    0.063396
    0.060775
    0.061978
    250,455,008
    4,074,962,763
    Jun 02, 2018
    0.058817
    0.063237
    0.057739
    0.061184
    297,120,992
    4,022,745,613
    Jun 01, 2018
    0.060612
    0.061605
    0.056415
    0.058707
    268,287,008
    3,859,880,965
    May 31, 2018
    0.062436
    0.064002
    0.059449
    0.060541
    371,256,992
    3,980,463,002
    May 30, 2018
    0.065110
    0.068083
    0.060278
    0.062402
    463,945,984
    4,102,839,962
    May 29, 2018
    0.061097
    0.065944
    0.057386
    0.065009
    569,742,976
    4,274,245,289
    May 28, 2018
    0.070651
    0.070750
    0.060207
    0.060654
    493,598,016
    3,987,853,090
    May 27, 2018
    0.072981
    0.073451
    0.069380
    0.070601
    311,443,008
    4,641,902,155
    May 26, 2018
    0.071067
    0.076325
    0.070482
    0.073162
    334,004,992
    4,810,276,494
    May 25, 2018
    0.073201
    0.073279
    0.069467
    0.071279
    301,519,008
    4,686,446,500
    May 24, 2018
    0.070087
    0.074387
    0.068700
    0.073095
    587,902,016
    4,805,845,071
    May 23, 2018
    0.075072
    0.076696
    0.067811
    0.069848
    608,060,032
    4,592,367,527
    May 22, 2018
    0.082253
    0.083211
    0.074271
    0.074829
    498,436,000
    4,919,885,171
    May 21, 2018
    0.077700
    0.084728
    0.077381
    0.082378
    802,233,024
    5,416,165,067
    May 20, 2018
    0.069269
    0.078197
    0.068474
    0.077269
    470,467,008
    5,080,290,839
    May 19, 2018
    0.069481
    0.070564
    0.067618
    0.069144
    206,880,992
    4,546,074,282
    May 18, 2018
    0.067023
    0.069530
    0.064977
    0.069387
    263,304,992
    4,562,044,498
    May 17, 2018
    0.071912
    0.073442
    0.066256
    0.067437
    304,225,984
    4,433,848,830
    May 16, 2018
    0.068191
    0.072183
    0.064071
    0.071954
    492,396,000
    4,730,852,775
    May 15, 2018
    0.072839
    0.073619
    0.067555
    0.068566
    287,628,000
    4,508,052,149
    May 14, 2018
    0.076108
    0.076108
    0.070672
    0.072812
    463,712,000
    4,787,264,655
    May 13, 2018
    0.069153
    0.077011
    0.067982
    0.075613
    601,064,000
    4,971,405,391
    May 12, 2018
    0.066182
    0.071636
    0.060636
    0.068731
    615,174,016
    4,518,920,312
    May 11, 2018
    0.073601
    0.077209
    0.063906
    0.065933
    836,388,992
    4,334,983,395
    May 10, 2018
    0.081007
    0.081609
    0.073156
    0.073574
    352,612,992
    4,837,338,417
    May 09, 2018
    0.082979
    0.082979
    0.078888
    0.081006
    357,911,008
    5,326,004,682
    May 08, 2018
    0.083405
    0.086035
    0.080760
    0.083071
    372,063,008
    5,461,761,382
    May 07, 2018
    0.084966
    0.084966
    0.079717
    0.083086
    412,406,016
    5,462,760,754
    May 06, 2018
    0.087098
    0.087098
    0.081907
    0.084778
    388,707,008
    5,573,993,409
    May 05, 2018
    0.086212
    0.090875
    0.086187
    0.087102
    476,743,008
    5,726,805,170
    May 04, 2018
    0.087085
    0.088867
    0.081083
    0.086810
    727,056,000
    5,707,626,446
    May 03, 2018
    0.091322
    0.091438
    0.084533
    0.087340
    789,150,976
    5,742,466,370
    May 02, 2018
    0.092764
    0.093038
    0.090173
    0.091397
    401,505,984
    6,009,173,585
    May 01, 2018
    0.093745
    0.094279
    0.086773
    0.093360
    1,043,369,984
    6,138,270,002
    Apr 30, 2018
    0.089656
    0.101197
    0.086102
    0.093777
    1,749,639,936
    6,165,640,941
    Apr 29, 2018
    0.081696
    0.090331
    0.080684
    0.089145
    1,161,459,968
    5,861,128,562
    Apr 28, 2018
    0.073807
    0.084223
    0.073807
    0.081662
    718,297,984
    5,369,128,868
    Apr 27, 2018
    0.074894
    0.079154
    0.071840
    0.074037
    717,529,984
    4,867,786,367
    Apr 26, 2018
    0.069983
    0.074566
    0.066750
    0.074566
    759,337,024
    4,902,567,118
    Apr 25, 2018
    0.071681
    0.081392
    0.066467
    0.070015
    2,124,440,064
    4,603,327,738
    Apr 24, 2018
    0.058349
    0.077469
    0.057221
    0.073360
    1,561,020,032
    4,823,281,470
    Apr 23, 2018
    0.052430
    0.058546
    0.052384
    0.058546
    472,464,000
    3,849,256,070
    Apr 22, 2018
    0.053407
    0.054510
    0.051837
    0.052420
    319,432,000
    3,446,516,012
    Apr 21, 2018
    0.053659
    0.056619
    0.049721
    0.053677
    715,849,024
    3,529,141,664
    Apr 20, 2018
    0.049134
    0.053673
    0.048199
    0.053673
    477,675,008
    3,528,911,546
    Apr 19, 2018
    0.047429
    0.051807
    0.046910
    0.049392
    587,153,984
    3,247,437,305
    Apr 18, 2018
    0.042006
    0.047521
    0.041996
    0.047521
    475,425,984
    3,124,429,163
    Apr 17, 2018
    0.041275
    0.043400
    0.040700
    0.042116
    359,111,008
    2,769,047,470
    Apr 16, 2018
    0.042898
    0.043903
    0.040221
    0.041256
    296,337,984
    2,712,510,669
    Apr 15, 2018
    0.040062
    0.043279
    0.040013
    0.042971
    306,262,016
    2,825,262,106
    Apr 14, 2018
    0.038685
    0.041515
    0.038567
    0.040011
    307,575,008
    2,630,621,396
    Apr 13, 2018
    0.039414
    0.043226
    0.038224
    0.039006
    484,566,016
    2,564,551,118
    Apr 12, 2018
    0.036143
    0.039870
    0.035239
    0.039564
    415,956,992
    2,601,278,014
    Apr 11, 2018
    0.036851
    0.037493
    0.036001
    0.036271
    301,439,008
    2,384,749,757
    Apr 10, 2018
    0.035792
    0.037169
    0.035008
    0.036928
    303,561,984
    2,427,919,968
    Apr 09, 2018
    0.037645
    0.037986
    0.034338
    0.035756
    295,115,008
    2,350,902,630
    Apr 08, 2018
    0.036977
    0.038684
    0.036735
    0.037632
    215,712,992
    2,474,232,937
    Apr 07, 2018
    0.036879
    0.038150
    0.036262
    0.037064
    245,334,000
    2,436,861,711
    Apr 06, 2018
    0.039294
    0.044105
    0.035852
    0.036918
    661,966,976
    2,427,308,510
    Apr 05, 2018
    0.030096
    0.050131
    0.029025
    0.040014
    1,488,739,968
    2,630,818,640
    Apr 04, 2018
    0.034684
    0.035158
    0.029716
    0.030136
    157,468,992
    1,981,407,253
    Apr 03, 2018
    0.035691
    0.035827
    0.033471
    0.034801
    240,608,000
    2,288,089,697
    Apr 02, 2018
    0.032271
    0.035755
    0.031021
    0.035755
    241,103,008
    2,350,826,622
    Apr 01, 2018
    0.033955
    0.034842
    0.028607
    0.032152
    219,372,992
    2,113,909,585
    Mar 31, 2018
    0.041283
    0.042971
    0.033591
    0.033972
    358,492,000
    2,233,597,595
    Mar 30, 2018
    0.042631
    0.045609
    0.039127
    0.041277
    349,432,992
    2,713,914,440
    Mar 29, 2018
    0.048966
    0.050610
    0.043002
    0.043002
    483,100,992
    2,827,323,497
    Mar 28, 2018
    0.042854
    0.049505
    0.042600
    0.048817
    280,836,000
    3,209,649,237
    Mar 27, 2018
    0.044373
    0.046132
    0.040471
    0.043075
    274,910,016
    2,832,109,966
    Mar 26, 2018
    0.045341
    0.046448
    0.039460
    0.044378
    327,374,016
    2,917,786,435
    Mar 25, 2018
    0.049418
    0.049612
    0.044861
    0.045311
    320,430,016
    2,979,109,774
    Mar 24, 2018
    0.041717
    0.052989
    0.041091
    0.049780
    706,931,008
    3,272,918,722
    Mar 23, 2018
    0.037853
    0.041137
    0.035080
    0.041137
    230,134,000
    2,704,703,118
    Mar 22, 2018
    0.037159
    0.039077
    0.034522
    0.037924
    227,472,000
    2,493,460,751
    Mar 21, 2018
    0.038085
    0.040039
    0.036349
    0.037106
    232,926,000
    2,439,685,304
    Mar 20, 2018
    0.032728
    0.040354
    0.031429
    0.038112
    250,396,992
    2,505,827,986
    Mar 19, 2018
    0.028970
    0.032995
    0.028221
    0.032364
    183,591,008
    2,127,867,926
    Mar 18, 2018
    0.028285
    0.029387
    0.023117
    0.028621
    127,381,000
    1,881,779,017
    Mar 17, 2018
    0.030164
    0.030309
    0.028002
    0.028358
    116,472,000
    1,864,493,817
    Mar 16, 2018
    0.030049
    0.031245
    0.028954
    0.030119
    149,356,000
    1,980,250,085
    Mar 15, 2018
    0.031047
    0.031190
    0.028357
    0.030119
    169,547,008
    1,980,263,234
    Mar 14, 2018
    0.035701
    0.036323
    0.030237
    0.031056
    197,406,000
    2,041,908,740
    Mar 13, 2018
    0.035968
    0.037122
    0.034525
    0.035726
    200,526,000
    2,348,946,224
    Mar 12, 2018
    0.038561
    0.039508
    0.034644
    0.036132
    228,564,992
    2,375,607,116
    Mar 11, 2018
    0.034751
    0.039321
    0.033492
    0.038716
    266,342,000
    2,545,487,295
    Mar 10, 2018
    0.036941
    0.038182
    0.034484
    0.034928
    253,447,008
    2,296,433,142
    Mar 09, 2018
    0.036363
    0.037402
    0.030829
    0.036981
    295,228,992
    2,431,407,607
    Mar 08, 2018
    0.038488
    0.039594
    0.035278
    0.036425
    236,262,000
    2,394,884,486
    Mar 07, 2018
    0.043944
    0.044899
    0.034816
    0.038601
    290,193,984
    2,537,959,127
    Mar 06, 2018
    0.046744
    0.047626
    0.043567
    0.043958
    262,251,008
    2,890,172,194
    Mar 05, 2018
    0.047755
    0.047905
    0.046390
    0.046776
    284,713,984
    3,075,457,176
    Mar 04, 2018
    0.048789
    0.049675
    0.047162
    0.047801
    314,648,992
    3,142,829,349
    Mar 03, 2018
    0.052525
    0.052737
    0.047751
    0.048918
    399,204,992
    3,216,263,505
    Mar 02, 2018
    0.048700
    0.056474
    0.047594
    0.052947
    824,566,016
    3,481,136,673
    Mar 01, 2018
    0.043514
    0.049225
    0.042367
    0.048847
    318,231,008
    3,211,588,808
    Feb 28, 2018
    0.042736
    0.046405
    0.040685
    0.043350
    298,758,016
    2,850,217,018
    Feb 27, 2018
    0.041792
    0.043099
    0.041187
    0.042731
    219,795,008
    2,809,499,162
    Feb 26, 2018
    0.039899
    0.042894
    0.039000
    0.041769
    189,976,000
    2,746,209,952
    Feb 25, 2018
    0.040821
    0.041603
    0.039108
    0.039883
    182,260,000
    2,622,254,885
    Feb 24, 2018
    0.042856
    0.045608
    0.039374
    0.040929
    194,792,992
    2,691,020,919
    Feb 23, 2018
    0.040275
    0.043552
    0.039139
    0.042875
    159,880,992
    2,818,947,178
    Feb 22, 2018
    0.044461
    0.046146
    0.039591
    0.040674
    162,732,992
    2,674,268,280
    Feb 21, 2018
    0.046909
    0.048235
    0.042935
    0.044580
    179,052,992
    2,931,054,421
    Feb 20, 2018
    0.051537
    0.052074
    0.046560
    0.046861
    198,212,992
    3,081,026,048
    Feb 19, 2018
    0.049555
    0.052700
    0.049364
    0.051542
    178,480,992
    3,388,793,337
    Feb 18, 2018
    0.054935
    0.055311
    0.048708
    0.049606
    195,043,008
    3,261,491,686
    Feb 17, 2018
    0.052155
    0.054914
    0.050969
    0.054914
    231,988,000
    3,610,476,517
    Feb 16, 2018
    0.046489
    0.053082
    0.046379
    0.052449
    310,512,992
    3,448,400,648
    Feb 15, 2018
    0.045922
    0.048457
    0.045087
    0.046496
    178,912,992
    3,057,027,957
    Feb 14, 2018
    0.043295
    0.046749
    0.043022
    0.045936
    186,660,000
    3,020,195,820
    Feb 13, 2018
    0.046103
    0.046483
    0.042498
    0.043356
    178,960,992
    2,850,565,483
    Feb 12, 2018
    0.042603
    0.047493
    0.042603
    0.046116
    219,120,000
    3,032,063,369
    Feb 11, 2018
    0.048564
    0.048564
    0.040066
    0.042401
    273,583,008
    2,787,782,534
    Feb 10, 2018
    0.047424
    0.055941
    0.044781
    0.048699
    470,408,992
    3,201,890,950
    Feb 09, 2018
    0.036785
    0.047968
    0.034951
    0.047968
    176,363,008
    3,153,776,423
    Feb 08, 2018
    0.032668
    0.038047
    0.032668
    0.036725
    193,436,992
    2,414,615,518
    Feb 07, 2018
    0.036235
    0.038957
    0.031905
    0.032746
    204,200,000
    2,152,977,161
    Feb 06, 2018
    0.030367
    0.036971
    0.025109
    0.036478
    271,110,016
    2,398,336,266
    Feb 05, 2018
    0.037790
    0.038903
    0.028055
    0.030161
    167,296,992
    1,983,018,084
    Feb 04, 2018
    0.044525
    0.046020
    0.036049
    0.037933
    169,960,992
    2,494,026,185
    Feb 03, 2018
    0.041035
    0.047338
    0.035080
    0.044472
    241,928,992
    2,923,960,191
    Feb 02, 2018
    0.046042
    0.046042
    0.031091
    0.040799
    363,928,992
    2,682,467,080
    Feb 01, 2018
    0.054753
    0.058563
    0.043161
    0.046227
    288,656,000
    3,039,367,993
    Jan 31, 2018
    0.053958
    0.054454
    0.049636
    0.054454
    251,080,992
    3,580,252,073
    Jan 30, 2018
    0.064065
    0.064120
    0.051581
    0.053761
    267,126,000
    3,534,708,300
    Jan 29, 2018
    0.065431
    0.066769
    0.063113
    0.064001
    256,876,000
    4,207,943,492
    Jan 28, 2018
    0.068916
    0.070875
    0.065049
    0.065495
    276,320,992
    4,306,171,291
    Jan 27, 2018
    0.066495
    0.069426
    0.064973
    0.068422
    282,556,992
    4,498,616,251
    Jan 26, 2018
    0.068600
    0.071055
    0.060360
    0.066630
    381,401,984
    4,380,802,065
    Jan 25, 2018
    0.071252
    0.073681
    0.067022
    0.068766
    362,497,984
    4,521,220,479
    Jan 24, 2018
    0.068596
    0.074320
    0.066939
    0.070421
    505,468,992
    4,630,040,313
    Jan 23, 2018
    0.071210
    0.074035
    0.062891
    0.068572
    409,592,000
    4,508,465,330
    Jan 22, 2018
    0.071947
    0.082809
    0.063831
    0.071412
    623,766,976
    4,695,190,197
    Jan 21, 2018
    0.084868
    0.085698
    0.068421
    0.071186
    561,259,008
    4,680,357,404
    Jan 20, 2018
    0.081158
    0.088724
    0.080608
    0.085201
    626,438,976
    5,601,831,472
    Jan 19, 2018
    0.082409
    0.088133
    0.072995
    0.080499
    706,521,984
    5,292,676,896
    Jan 18, 2018
    0.076432
    0.110867
    0.073540
    0.083179
    1,392,329,984
    5,468,875,477
    Jan 17, 2018
    0.053796
    0.084310
    0.044651
    0.075623
    1,326,569,984
    4,972,068,985
    Jan 16, 2018
    0.076045
    0.076371
    0.040550
    0.054488
    695,308,992
    3,582,480,937
    Jan 15, 2018
    0.084890
    0.097897
    0.067721
    0.075694
    1,013,430,016
    4,976,737,106
    Jan 14, 2018
    0.102634
    0.103169
    0.084271
    0.084782
    714,278,976
    5,574,289,554
    Jan 13, 2018
    0.108694
    0.119219
    0.100102
    0.103035
    819,091,008
    6,774,365,012
    Jan 12, 2018
    0.109802
    0.112919
    0.104891
    0.108858
    679,499,008
    7,157,216,737
    Jan 11, 2018
    0.130827
    0.130827
    0.097425
    0.109080
    1,074,579,968
    7,171,812,835
    Jan 10, 2018
    0.127020
    0.136777
    0.097435
    0.129553
    1,729,920,000
    8,517,875,580

About TRON

What Is TRON?

TRON (TRX) was founded in 2017 by Justin Sun through a Singapore-based non-profit called the Tron Foundation. The Tron Foundation's 2017 initial coin offering (ICO) created 100 billion TRX and raised a total of $70 million.

The TRON Protocol represents the architecture of an operating system based on blockchain technology which could enable developers to create smart contracts and decentralized applications (DApps), freely publish, own and store data and other content. According to the TRON Foundation, the ecosystem surrounding this network specializes in offering massive scalability and consistent reliability capable of processing transactions at a high rate via high-throughput computing. TRON was initially created as a token based on Ethereum, but migrated to its own network in 2018. Holders of ERC20 TRX tokens traded them for the TRX digital currency on the TRON network, and the Ethereum-based tokens were then destroyed.

TRON founder Justin Sun is known for being active on social media. He is also the CEO of BitTorrent, and acquired Steem in 2020.

How Do You Mine TRON?

TRON is based on a delegated proof-of-stake system, unliked Bitcoin's proof-of-work, where a rotating cast of 27 "super representatives” validate the transaction on the blockchain. They are chosen every six hours, blocks are created on the blockchain every three seconds and super representatives receive 32 TRX as a block reward. You can also participate in the TRON blockchain by running a witness node (proposing blocks and voting on protocol decisions), a full node (broadcast transactions and blocks) or a Solidity node (syncs blocks from full nodes, provides APIs).

Users participate in staking on the TRON network by using "Tron Power," a network resource equal to the amount of TRX that is being staked.

How Do You Buy TRON?

You can buy TRX through the TRON wallet or on any crypto exchange that supports TRX. For the latest list of exchanges and trading pairs for this cryptocurrency, click on our market pairs tab.

TRON Statistics

TRON Price$0.017512 USD
TRON ROI
753.72%
Market Rank#16
Market Cap$1,167,724,345 USD
24 Hour Volume$496,964,534 USD
Circulating Supply66,682,072,191 TRX
Total Supply99,281,283,754 TRX
Max SupplyNo Data
All Time High
$0.300363 USD
(Jan 05, 2018)
All Time Low
$0.001091 USD
(Sep 15, 2017)
52 Week High / Low
$0.030722 USD /
$0.007516 USD
90 Day High / Low
$0.018782 USD /
$0.012033 USD
30 Day High / Low
$0.018782 USD /
$0.015170 USD
7 Day High / Low
$0.018782 USD /
$0.016851 USD
24 Hour High / Low
$0.018338 USD /
$0.017372 USD
Yesterday's High / Low
$0.018480 USD /
$0.017968 USD
Yesterday's Open / Close
$0.018377 USD /
$0.018153 USD
Yesterday's Change$-0.000224 USD (-1.22%)
Yesterday's Volume$427,938,227 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.