×
TRON TRON (TRX)
0.02478990 USD (-0.91%)
0.00000625 BTC

Share Watch
1 hour
-1.42%
24 hours
-0.91%
7 days
3.83%
Market Cap
$1,653,040,000 USD
Volume (24h)
$145,025,000 USD
Circulating Supply
66,682,100,000 TRX
Total Supply
99,281,300,000 TRX
Max Supply
--
TRX
USD

TRONTRON (TRX) 30 Days Historical Price Data

TRON Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.02498135 $0.02542780 $0.02447533 $0.02511575 $187,808,896
2 Feb 19, 2019 $0.02500827 $0.02598755 $0.02500144 $0.02515511 $211,497,088
3 Feb 18, 2019 $0.02383344 $0.02516540 $0.02383344 $0.02497842 $121,495,168
4 Feb 17, 2019 $0.02396273 $0.02412293 $0.02356333 $0.02372335 $114,260,552
5 Feb 16, 2019 $0.02404187 $0.02411556 $0.02378369 $0.02395088 $123,031,120
6 Feb 15, 2019 $0.02376670 $0.02461281 $0.02374436 $0.02403240 $125,029,144
7 Feb 14, 2019 $0.02420603 $0.02443411 $0.02342398 $0.02369382 $134,771,136
8 Feb 13, 2019 $0.02455981 $0.02525132 $0.02396946 $0.02416635 $145,955,696
9 Feb 12, 2019 $0.02463788 $0.02482295 $0.02426679 $0.02441321 $210,131,616
10 Feb 11, 2019 $0.02583100 $0.02612667 $0.02448464 $0.02485167 $212,177,056
11 Feb 10, 2019 $0.02627597 $0.02631315 $0.02513341 $0.02591945 $181,462,720
12 Feb 09, 2019 $0.02681112 $0.02751412 $0.02622151 $0.02632930 $228,250,048
13 Feb 08, 2019 $0.02571672 $0.02729267 $0.02557844 $0.02675565 $148,074,528
14 Feb 07, 2019 $0.02555844 $0.02613624 $0.02550708 $0.02574515 $200,680,176
15 Feb 06, 2019 $0.02618625 $0.02661685 $0.02539570 $0.02561167 $227,737,536
16 Feb 05, 2019 $0.02688438 $0.02744353 $0.02612826 $0.02618737 $342,215,168
17 Feb 04, 2019 $0.02547736 $0.02864309 $0.02521699 $0.02686512 $163,571,568
18 Feb 03, 2019 $0.02610793 $0.02610793 $0.02531873 $0.02556740 $179,256,032
19 Feb 02, 2019 $0.02623201 $0.02637716 $0.02572503 $0.02591954 $249,141,536
20 Feb 01, 2019 $0.02532485 $0.02664202 $0.02427821 $0.02639903 $284,162,176
21 Jan 31, 2019 $0.02731257 $0.02752702 $0.02553756 $0.02573628 $252,139,664
22 Jan 30, 2019 $0.02731799 $0.02812468 $0.02697201 $0.02739881 $266,768,528
23 Jan 29, 2019 $0.02689941 $0.02780837 $0.02618254 $0.02731358 $465,000,288
24 Jan 28, 2019 $0.02925861 $0.02925861 $0.02596343 $0.02691712 $394,638,304
25 Jan 27, 2019 $0.02872076 $0.03067095 $0.02834928 $0.02929205 $288,486,240
26 Jan 26, 2019 $0.02675845 $0.02901896 $0.02658043 $0.02870139 $206,366,720
27 Jan 25, 2019 $0.02699488 $0.02708520 $0.02654828 $0.02673797 $170,522,800
28 Jan 24, 2019 $0.02648316 $0.02722255 $0.02620908 $0.02692216 $262,595,856
29 Jan 23, 2019 $0.02634188 $0.02726471 $0.02588083 $0.02647379 $230,600,112
30 Jan 22, 2019 $0.02556813 $0.02671035 $0.02535587 $0.02648282 $252,444,384

* All Date/Time are in UTC time.