TRON (TRX) Price History 2018

In 2018, TRON opened at $0.0500 and closed the year at $0.0187, a change of −62.64%. The highest price was $0.0522 and the lowest $0.0111.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2018	$0.0196	$0.0197	$0.0184	$0.0187	4.74%	$7,211,479	—
Dec 30, 2018	$0.0194	$0.0201	$0.0191	$0.0196	1.08%	$8,464,028	—
Dec 29, 2018	$0.0203	$0.0205	$0.0192	$0.0194	4.44%	$12,393,972	—
Dec 28, 2018	$0.0180	$0.0206	$0.0175	$0.0203	12.90%	$15,262,249	—
Dec 27, 2018	$0.0200	$0.0202	$0.0178	$0.0180	10.14%	$12,868,534	—
Dec 26, 2018	$0.0197	$0.0206	$0.0189	$0.0200	1.73%	$16,120,500	—
Dec 25, 2018	$0.0206	$0.0207	$0.0182	$0.0197	4.65%	$19,813,023	—
Dec 24, 2018	$0.0206	$0.0234	$0.0200	$0.0207	0.34%	$29,682,232	—
Dec 23, 2018	$0.0207	$0.0219	$0.0199	$0.0206	0.48%	$19,921,887	—
Dec 22, 2018	$0.0198	$0.0212	$0.0183	$0.0207	4.56%	$29,500,322	—
Dec 21, 2018	$0.0170	$0.0225	$0.0168	$0.0197	15.92%	$44,690,356	—
Dec 20, 2018	$0.0153	$0.0172	$0.0151	$0.0170	11.67%	$16,301,662	—
Dec 19, 2018	$0.0148	$0.0175	$0.0146	$0.0153	3.46%	$20,931,012	—
Dec 18, 2018	$0.0141	$0.0148	$0.0138	$0.0148	4.83%	$8,275,917	—
Dec 17, 2018	$0.0129	$0.0146	$0.0129	$0.0141	8.82%	$8,096,756	—
Dec 16, 2018	$0.0127	$0.0134	$0.0126	$0.0129	1.65%	$4,196,138	—
Dec 15, 2018	$0.0127	$0.0130	$0.0125	$0.0127	0.16%	$3,713,595	—
Dec 14, 2018	$0.0130	$0.0132	$0.0125	$0.0127	2.45%	$4,694,869	—
Dec 13, 2018	$0.0132	$0.0135	$0.0129	$0.0130	1.14%	$4,822,999	—
Dec 12, 2018	$0.0132	$0.0135	$0.0130	$0.0132	0.38%	$4,655,562	—
Dec 11, 2018	$0.0131	$0.0135	$0.0129	$0.0132	0.46%	$5,550,894	—
Dec 10, 2018	$0.0134	$0.0137	$0.0128	$0.0131	2.24%	$6,292,749	—
Dec 9, 2018	$0.0133	$0.0140	$0.0130	$0.0134	1.13%	$7,188,995	—
Dec 8, 2018	$0.0132	$0.0140	$0.0126	$0.0132	0.23%	$9,744,557	—
Dec 7, 2018	$0.0128	$0.0135	$0.0121	$0.0132	3.36%	$13,381,418	—
Dec 6, 2018	$0.0140	$0.0146	$0.0127	$0.0128	8.58%	$10,346,501	—
Dec 5, 2018	$0.0143	$0.0148	$0.0139	$0.0140	2.51%	$7,119,766	—
Dec 4, 2018	$0.0138	$0.0153	$0.0133	$0.0143	4.07%	$9,086,976	—
Dec 3, 2018	$0.0150	$0.0151	$0.0134	$0.0138	8.08%	$7,789,931	—
Dec 2, 2018	$0.0151	$0.0156	$0.0147	$0.0150	0.66%	$8,633,916	—
Dec 1, 2018	$0.0145	$0.0157	$0.0140	$0.0151	3.86%	$11,040,170	—
Nov 30, 2018	$0.0157	$0.0159	$0.0136	$0.0145	7.81%	$20,113,874	—
Nov 29, 2018	$0.0147	$0.0171	$0.0143	$0.0157	7.29%	$29,049,239	—
Nov 28, 2018	$0.0120	$0.0159	$0.0120	$0.0147	21.84%	$19,266,186	—
Nov 27, 2018	$0.0119	$0.0122	$0.0114	$0.0120	1.01%	$7,009,997	—
Nov 26, 2018	$0.0125	$0.0132	$0.0114	$0.0119	4.64%	$10,739,904	—
Nov 25, 2018	$0.0126	$0.0130	$0.0111	$0.0125	0.87%	$12,118,804	—
Nov 24, 2018	$0.0138	$0.0144	$0.0121	$0.0126	8.82%	$8,067,039	—
Nov 23, 2018	$0.0138	$0.0142	$0.0132	$0.0139	0.29%	$7,681,094	—
Nov 22, 2018	$0.0149	$0.0151	$0.0137	$0.0138	7.38%	$6,738,769	—
Nov 21, 2018	$0.0141	$0.0153	$0.0136	$0.0149	5.30%	$13,657,311	—
Nov 20, 2018	$0.0159	$0.0166	$0.0126	$0.0142	10.94%	$18,809,344	—
Nov 19, 2018	$0.0190	$0.0190	$0.0156	$0.0159	16.29%	$11,697,985	—
Nov 18, 2018	$0.0190	$0.0194	$0.0188	$0.0190	0.37%	$5,527,267	—
Nov 17, 2018	$0.0191	$0.0192	$0.0186	$0.0190	0.37%	$6,283,491	—
Nov 16, 2018	$0.0194	$0.0198	$0.0187	$0.0191	1.65%	$7,843,374	—
Nov 15, 2018	$0.0200	$0.0202	$0.0175	$0.0194	2.90%	$11,696,082	—
Nov 14, 2018	$0.0222	$0.0222	$0.0186	$0.0200	10.04%	$11,038,678	—
Nov 13, 2018	$0.0227	$0.0230	$0.0222	$0.0222	2.11%	$5,799,810	—
Nov 12, 2018	$0.0230	$0.0232	$0.0223	$0.0227	1.30%	$5,967,501	—
Nov 11, 2018	$0.0231	$0.0232	$0.0226	$0.0230	0.43%	$5,098,632	—
Nov 10, 2018	$0.0231	$0.0235	$0.0228	$0.0231	0.22%	$5,475,500	—
Nov 9, 2018	$0.0232	$0.0236	$0.0229	$0.0232	0.17%	$6,203,555	—
Nov 8, 2018	$0.0242	$0.0243	$0.0231	$0.0232	4.01%	$7,887,111	—
Nov 7, 2018	$0.0248	$0.0251	$0.0238	$0.0242	2.42%	$8,994,276	—
Nov 6, 2018	$0.0239	$0.0249	$0.0238	$0.0248	3.38%	$9,297,620	—
Nov 5, 2018	$0.0237	$0.0241	$0.0233	$0.0239	1.14%	$7,279,106	—
Nov 4, 2018	$0.0227	$0.0240	$0.0223	$0.0237	4.18%	$7,085,362	—
Nov 3, 2018	$0.0230	$0.0231	$0.0225	$0.0227	1.17%	$4,573,243	—
Nov 2, 2018	$0.0226	$0.0233	$0.0224	$0.0230	2.00%	$5,712,282	—
Nov 1, 2018	$0.0224	$0.0226	$0.0221	$0.0225	0.63%	$4,239,332	—
Oct 31, 2018	$0.0222	$0.0227	$0.0214	$0.0224	0.72%	$4,772,178	—
Oct 30, 2018	$0.0222	$0.0225	$0.0221	$0.0222	0.00%	$3,897,123	—
Oct 29, 2018	$0.0236	$0.0237	$0.0217	$0.0222	5.77%	$5,976,400	—
Oct 28, 2018	$0.0235	$0.0237	$0.0234	$0.0236	0.55%	$2,881,897	—
Oct 27, 2018	$0.0239	$0.0240	$0.0234	$0.0234	2.01%	$3,185,954	—
Oct 26, 2018	$0.0234	$0.0241	$0.0232	$0.0239	2.22%	$3,954,411	—
Oct 25, 2018	$0.0237	$0.0238	$0.0234	$0.0234	1.35%	$3,356,072	—
Oct 24, 2018	$0.0237	$0.0242	$0.0237	$0.0237	0.08%	$3,844,073	—
Oct 23, 2018	$0.0242	$0.0242	$0.0233	$0.0237	2.06%	$5,074,229	—
Oct 22, 2018	$0.0246	$0.0246	$0.0239	$0.0242	1.38%	$7,672,200	—
Oct 21, 2018	$0.0245	$0.0251	$0.0244	$0.0246	0.45%	$12,461,890	—
Oct 20, 2018	$0.0244	$0.0247	$0.0242	$0.0245	0.53%	$11,743,962	—
Oct 19, 2018	$0.0247	$0.0249	$0.0242	$0.0244	1.46%	$9,930,321	—
Oct 18, 2018	$0.0250	$0.0258	$0.0244	$0.0247	1.08%	$15,928,750	—
Oct 17, 2018	$0.0250	$0.0253	$0.0243	$0.0250	0.12%	$12,199,914	—
Oct 16, 2018	$0.0258	$0.0258	$0.0245	$0.0250	3.03%	$6,541,085	—
Oct 15, 2018	$0.0238	$0.0281	$0.0229	$0.0258	8.01%	$27,916,781	—
Oct 14, 2018	$0.0239	$0.0250	$0.0235	$0.0239	0.00%	$11,065,007	—
Oct 13, 2018	$0.0228	$0.0242	$0.0227	$0.0239	4.70%	$10,131,235	—
Oct 12, 2018	$0.0210	$0.0239	$0.0206	$0.0228	8.78%	$22,932,636	—
Oct 11, 2018	$0.0255	$0.0255	$0.0207	$0.0210	17.94%	$28,694,979	—
Oct 10, 2018	$0.0261	$0.0261	$0.0246	$0.0255	2.11%	$20,280,754	—
Oct 9, 2018	$0.0267	$0.0269	$0.0254	$0.0261	2.06%	$21,717,293	—
Oct 8, 2018	$0.0270	$0.0284	$0.0260	$0.0267	1.19%	$37,373,998	—
Oct 7, 2018	$0.0238	$0.0277	$0.0237	$0.0270	13.26%	$34,573,279	—
Oct 6, 2018	$0.0235	$0.0245	$0.0229	$0.0238	1.62%	$19,391,666	—
Oct 5, 2018	$0.0228	$0.0236	$0.0224	$0.0234	2.63%	$17,300,675	—
Oct 4, 2018	$0.0217	$0.0236	$0.0216	$0.0228	5.26%	$20,354,363	—
Oct 3, 2018	$0.0220	$0.0220	$0.0212	$0.0217	1.68%	$14,519,938	—
Oct 2, 2018	$0.0221	$0.0225	$0.0218	$0.0220	0.32%	$15,095,926	—
Oct 1, 2018	$0.0222	$0.0225	$0.0216	$0.0221	0.67%	$13,169,801	—
Sep 30, 2018	$0.0220	$0.0228	$0.0218	$0.0223	1.14%	$14,608,492	—
Sep 29, 2018	$0.0219	$0.0226	$0.0211	$0.0220	0.46%	$7,250,854	—
Sep 28, 2018	$0.0225	$0.0231	$0.0213	$0.0220	2.36%	$12,287,093	—
Sep 27, 2018	$0.0210	$0.0230	$0.0207	$0.0225	7.40%	$11,626,452	—
Sep 26, 2018	$0.0213	$0.0221	$0.0203	$0.0210	1.69%	$10,234,733	—
Sep 25, 2018	$0.0220	$0.0221	$0.0201	$0.0213	3.31%	$16,448,266	—
Sep 24, 2018	$0.0238	$0.0242	$0.0217	$0.0220	7.48%	$17,295,746	—
Sep 23, 2018	$0.0232	$0.0249	$0.0231	$0.0238	2.50%	$16,845,954	—
Sep 22, 2018	$0.0249	$0.0256	$0.0223	$0.0232	6.74%	$21,782,313	—
Sep 21, 2018	$0.0213	$0.0264	$0.0211	$0.0249	16.83%	$39,813,357	—
Sep 20, 2018	$0.0198	$0.0219	$0.0197	$0.0213	8.00%	$15,722,032	—
Sep 19, 2018	$0.0193	$0.0202	$0.0187	$0.0198	2.65%	$11,930,371	—
Sep 18, 2018	$0.0184	$0.0197	$0.0182	$0.0193	4.84%	$9,653,731	—
Sep 17, 2018	$0.0200	$0.0203	$0.0181	$0.0184	7.82%	$12,934,170	—
Sep 16, 2018	$0.0199	$0.0201	$0.0192	$0.0199	0.30%	$8,662,699	—
Sep 15, 2018	$0.0197	$0.0205	$0.0197	$0.0199	0.91%	$8,701,502	—
Sep 14, 2018	$0.0198	$0.0207	$0.0191	$0.0197	0.91%	$14,023,186	—
Sep 13, 2018	$0.0182	$0.0206	$0.0182	$0.0198	8.83%	$14,730,062	—
Sep 12, 2018	$0.0185	$0.0186	$0.0170	$0.0182	1.46%	$9,827,816	—
Sep 11, 2018	$0.0193	$0.0197	$0.0178	$0.0185	3.95%	$9,949,660	—
Sep 10, 2018	$0.0193	$0.0202	$0.0188	$0.0192	0.47%	$10,673,598	—
Sep 9, 2018	$0.0192	$0.0202	$0.0188	$0.0193	0.68%	$10,174,128	—
Sep 8, 2018	$0.0203	$0.0208	$0.0187	$0.0192	5.46%	$11,217,181	—
Sep 7, 2018	$0.0217	$0.0220	$0.0202	$0.0203	6.05%	$11,425,360	—
Sep 6, 2018	$0.0215	$0.0220	$0.0201	$0.0216	0.60%	$17,009,119	—
Sep 5, 2018	$0.0253	$0.0255	$0.0212	$0.0215	14.73%	$22,572,795	—
Sep 4, 2018	$0.0251	$0.0259	$0.0250	$0.0252	0.72%	$12,702,084	—
Sep 3, 2018	$0.0257	$0.0259	$0.0245	$0.0251	2.34%	$12,623,866	—
Sep 2, 2018	$0.0267	$0.0267	$0.0247	$0.0257	3.75%	$16,646,201	—
Sep 1, 2018	$0.0253	$0.0273	$0.0253	$0.0267	5.33%	$17,542,450	—
Aug 31, 2018	$0.0250	$0.0257	$0.0242	$0.0253	1.40%	$15,515,627	—
Aug 30, 2018	$0.0254	$0.0260	$0.0232	$0.0250	1.73%	$19,864,362	—
Aug 29, 2018	$0.0269	$0.0273	$0.0246	$0.0254	5.62%	$26,661,773	—
Aug 28, 2018	$0.0246	$0.0279	$0.0242	$0.0268	8.93%	$34,155,094	—
Aug 27, 2018	$0.0227	$0.0247	$0.0223	$0.0246	8.27%	$18,789,922	—
Aug 26, 2018	$0.0224	$0.0231	$0.0211	$0.0227	1.61%	$14,836,513	—
Aug 25, 2018	$0.0215	$0.0228	$0.0210	$0.0224	4.00%	$12,599,211	—
Aug 24, 2018	$0.0207	$0.0216	$0.0202	$0.0215	4.11%	$15,734,866	—
Aug 23, 2018	$0.0195	$0.0208	$0.0194	$0.0207	6.05%	$15,849,070	—
Aug 22, 2018	$0.0209	$0.0223	$0.0190	$0.0195	6.74%	$16,379,338	—
Aug 21, 2018	$0.0203	$0.0212	$0.0198	$0.0209	2.95%	$14,321,459	—
Aug 20, 2018	$0.0221	$0.0226	$0.0201	$0.0204	7.88%	$14,225,737	—
Aug 19, 2018	$0.0213	$0.0228	$0.0207	$0.0221	3.42%	$8,941,487	—
Aug 18, 2018	$0.0233	$0.0246	$0.0201	$0.0213	8.62%	$17,599,133	—
Aug 17, 2018	$0.0193	$0.0235	$0.0192	$0.0233	20.76%	$21,128,192	—
Aug 16, 2018	$0.0192	$0.0200	$0.0188	$0.0193	0.63%	$14,813,631	—
Aug 15, 2018	$0.0187	$0.0207	$0.0186	$0.0192	2.73%	$24,347,862	—
Aug 14, 2018	$0.0191	$0.0220	$0.0160	$0.0186	2.52%	$17,508,910	—
Aug 13, 2018	$0.0225	$0.0228	$0.0189	$0.0191	15.00%	$20,320,964	—
Aug 12, 2018	$0.0222	$0.0235	$0.0220	$0.0225	1.49%	$17,968,854	—
Aug 11, 2018	$0.0237	$0.0239	$0.0217	$0.0221	6.47%	$20,566,112	—
Aug 10, 2018	$0.0255	$0.0260	$0.0231	$0.0236	7.41%	$23,640,174	—
Aug 9, 2018	$0.0243	$0.0265	$0.0235	$0.0255	5.15%	$22,328,698	—
Aug 8, 2018	$0.0277	$0.0277	$0.0233	$0.0243	12.25%	$27,375,299	—
Aug 7, 2018	$0.0291	$0.0300	$0.0274	$0.0277	5.08%	$25,207,688	—
Aug 6, 2018	$0.0303	$0.0311	$0.0287	$0.0291	3.77%	$24,006,008	—
Aug 5, 2018	$0.0288	$0.0306	$0.0281	$0.0303	5.07%	$18,345,135	—
Aug 4, 2018	$0.0304	$0.0313	$0.0283	$0.0288	5.30%	$24,343,232	—
Aug 3, 2018	$0.0313	$0.0316	$0.0292	$0.0304	2.88%	$26,976,590	—
Aug 2, 2018	$0.0325	$0.0332	$0.0306	$0.0313	3.81%	$27,204,177	—
Aug 1, 2018	$0.0338	$0.0340	$0.0314	$0.0325	3.79%	$30,592,774	—
Jul 31, 2018	$0.0363	$0.0364	$0.0332	$0.0337	7.18%	$33,318,881	—
Jul 30, 2018	$0.0390	$0.0396	$0.0352	$0.0364	6.82%	$26,877,412	—
Jul 29, 2018	$0.0369	$0.0410	$0.0368	$0.0391	5.74%	$28,382,082	—
Jul 28, 2018	$0.0366	$0.0370	$0.0357	$0.0369	0.93%	$28,612,956	—
Jul 27, 2018	$0.0359	$0.0372	$0.0351	$0.0365	1.90%	$31,155,782	—
Jul 26, 2018	$0.0372	$0.0388	$0.0354	$0.0359	3.34%	$37,044,108	—
Jul 25, 2018	$0.0380	$0.0393	$0.0361	$0.0371	2.19%	$40,518,194	—
Jul 24, 2018	$0.0341	$0.0392	$0.0328	$0.0379	11.05%	$48,340,001	—
Jul 23, 2018	$0.0351	$0.0365	$0.0339	$0.0341	2.88%	$27,979,177	—
Jul 22, 2018	$0.0356	$0.0365	$0.0349	$0.0351	1.27%	$18,818,590	—
Jul 21, 2018	$0.0348	$0.0365	$0.0336	$0.0355	2.07%	$23,284,862	—
Jul 20, 2018	$0.0380	$0.0381	$0.0343	$0.0349	8.29%	$32,003,105	—
Jul 19, 2018	$0.0397	$0.0397	$0.0374	$0.0380	4.11%	$30,111,325	—
Jul 18, 2018	$0.0398	$0.0439	$0.0384	$0.0397	0.18%	$44,653,154	—
Jul 17, 2018	$0.0375	$0.0409	$0.0360	$0.0397	5.83%	$32,537,272	—
Jul 16, 2018	$0.0344	$0.0378	$0.0340	$0.0375	9.14%	$26,311,197	—
Jul 15, 2018	$0.0334	$0.0350	$0.0331	$0.0344	2.94%	$20,317,124	—
Jul 14, 2018	$0.0332	$0.0339	$0.0325	$0.0333	0.30%	$20,687,452	—
Jul 13, 2018	$0.0324	$0.0347	$0.0323	$0.0332	2.37%	$20,722,808	—
Jul 12, 2018	$0.0335	$0.0335	$0.0311	$0.0324	3.22%	$17,111,372	—
Jul 11, 2018	$0.0332	$0.0345	$0.0325	$0.0335	0.93%	$18,301,796	—
Jul 10, 2018	$0.0355	$0.0358	$0.0324	$0.0332	6.61%	$17,146,629	—
Jul 9, 2018	$0.0368	$0.0369	$0.0353	$0.0355	3.43%	$13,392,398	—
Jul 8, 2018	$0.0371	$0.0381	$0.0363	$0.0368	0.81%	$14,381,669	—
Jul 7, 2018	$0.0359	$0.0373	$0.0348	$0.0370	3.32%	$13,516,048	—
Jul 6, 2018	$0.0371	$0.0372	$0.0343	$0.0358	3.27%	$15,492,455	—
Jul 5, 2018	$0.0389	$0.0397	$0.0364	$0.0370	4.83%	$28,824,605	—
Jul 4, 2018	$0.0381	$0.0401	$0.0377	$0.0389	2.10%	$10,076,209	—
Jul 3, 2018	$0.0396	$0.0408	$0.0378	$0.0381	3.94%	$21,433,592	—
Jul 2, 2018	$0.0366	$0.0430	$0.0364	$0.0396	8.19%	$24,054,000	—
Jul 1, 2018	$0.0376	$0.0378	$0.0360	$0.0367	2.53%	$11,878,221	—
Jun 30, 2018	$0.0365	$0.0400	$0.0359	$0.0376	3.05%	$27,123,205	—
Jun 29, 2018	$0.0360	$0.0372	$0.0332	$0.0364	1.17%	$21,703,125	—
Jun 28, 2018	$0.0390	$0.0398	$0.0356	$0.0361	7.45%	$13,528,997	—
Jun 27, 2018	$0.0374	$0.0400	$0.0367	$0.0389	4.07%	$10,210,889	—
Jun 26, 2018	$0.0421	$0.0423	$0.0373	$0.0374	11.19%	$8,533,355	—
Jun 25, 2018	$0.0421	$0.0437	$0.0408	$0.0421	0.07%	$13,938,549	—
Jun 24, 2018	$0.0440	$0.0444	$0.0376	$0.0421	4.37%	$27,607,972	—
Jun 23, 2018	$0.0427	$0.0450	$0.0421	$0.0440	3.02%	$17,877,406	—
Jun 22, 2018	$0.0487	$0.0493	$0.0413	$0.0427	12.28%	$31,403,983	—
Jun 21, 2018	$0.0498	$0.0509	$0.0473	$0.0487	2.19%	$23,838,384	—
Jun 20, 2018	$0.0497	$0.0504	$0.0454	$0.0498	0.26%	$30,193,991	—
Jun 19, 2018	$0.0451	$0.0522	$0.0443	$0.0497	10.09%	$32,853,107	—
Jun 18, 2018	$0.0424	$0.0460	$0.0411	$0.0451	6.47%	$19,249,454	—
Jun 17, 2018	$0.0429	$0.0435	$0.0422	$0.0423	1.40%	$13,793,136	—
Jun 16, 2018	$0.0423	$0.0436	$0.0409	$0.0430	1.56%	$15,095,983	—
Jun 15, 2018	$0.0451	$0.0459	$0.0415	$0.0423	6.08%	$17,896,654	—
Jun 14, 2018	$0.0409	$0.0457	$0.0399	$0.0451	10.07%	$21,025,184	—
Jun 13, 2018	$0.0433	$0.0448	$0.0373	$0.0410	5.40%	$19,187,028	—
Jun 12, 2018	$0.0484	$0.0485	$0.0408	$0.0433	10.48%	$8,585,565	—
Jun 11, 2018	$0.0500	$0.0500	$0.0426	$0.0484	3.20%	$3,361,610	—

About TRON historical data

This page lists daily TRON (TRX) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.