Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
TRON TRON (TRX)
0.029065 USD (2.63%)
0.00000273 BTC (2.03%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
1,938,135,119 USD
181,922 BTC
Volume (24h)
585,815,626 USD
54,987 BTC
Circulating Supply
66,682,072,191 TRX
Total Supply
99,281,283,754 TRX

Historical data for TRON

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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 0.018808 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 0.023013 0.023044 0.022603 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 0.023114 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 0.022700 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 0.023085 0.023695 0.022890 0.023585 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 0.023394 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 0.024189 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 0.024223 0.024358 103,826,000 1,601,518,803
Oct 15, 2018 0.023509 0.025798 0.022999 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 0.025938 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 0.027221 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 0.023425 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 0.018242 109,120,000 1,199,409,927
Sep 11, 2018 0.019415 0.019655 0.018120 0.018676 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 0.019038 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 0.021288 0.020220 0.021003 98,379,000 1,380,907,589
Aug 20, 2018 0.022236 0.022705 0.020423 0.020661 99,473,200 1,358,441,459
Aug 19, 2018 0.021570 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 0.023280 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 0.022635 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 0.026502 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 0.029213 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 0.039422 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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About TRON

TRON (TRX) strives to build the future of a truly decentralized internet and global free content entertainment system that utilizes blockchain technology. The TRON Protocol represents the architecture of an operating system based on the blockchain which could enable developers to create smart contracts and decentralized applications, 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 Statistics
TRON Price 0.029065 USD
TRON ROI +1316.96%
Market Rank #10
Market Cap 1,938,135,119 USD
24 Hour Volume 585,815,626 USD
Circulating Supply 66,682,072,191 TRX
Total Supply 99,281,283,754 TRX
Max Supply No Data
All Time High 0.300363 USD
(Jan 05, 2018)
All Time Low 0.001091 USD
(Sep 15, 2017)
52 Week High / Low 0.040975 USD /
0.010890 USD
90 Day High / Low 0.040975 USD /
0.020435 USD
30 Day High / Low 0.040270 USD /
0.020435 USD
7 Day High / Low 0.030722 USD /
0.020435 USD
24 Hour High / Low 0.030722 USD /
0.027916 USD
Yesterday's High / Low 0.030722 USD /
0.027683 USD
Yesterday's Open / Close 0.028060 USD /
0.029157 USD
Yesterday's Change $0.001096 USD (+3.91%)
Yesterday's Volume $623,539,108 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)