TRON (TRX) Price History 2022

In 2022, TRON opened at $0.0754 and closed the year at $0.0545, a change of −27.68%. The highest price was $0.0928 and the lowest $0.0453.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2022	$0.0544	$0.0552	$0.0544	$0.0545	0.22%	$12,681,255	—
Dec 30, 2022	$0.0540	$0.0545	$0.0536	$0.0544	0.68%	$16,837,689	—
Dec 29, 2022	$0.0542	$0.0545	$0.0532	$0.0540	0.24%	$17,474,770	—
Dec 28, 2022	$0.0542	$0.0547	$0.0532	$0.0542	0.02%	$18,291,668	—
Dec 27, 2022	$0.0546	$0.0547	$0.0537	$0.0542	0.82%	$15,213,736	—
Dec 26, 2022	$0.0548	$0.0550	$0.0543	$0.0546	0.38%	$11,165,592	—
Dec 25, 2022	$0.0547	$0.0549	$0.0541	$0.0548	0.15%	$10,771,163	—
Dec 24, 2022	$0.0542	$0.0548	$0.0540	$0.0547	0.94%	$9,974,159	—
Dec 23, 2022	$0.0555	$0.0557	$0.0541	$0.0542	2.34%	$18,158,444	—
Dec 22, 2022	$0.0549	$0.0559	$0.0546	$0.0555	1.13%	$17,389,871	—
Dec 21, 2022	$0.0550	$0.0555	$0.0546	$0.0549	0.11%	$14,441,231	—
Dec 20, 2022	$0.0536	$0.0553	$0.0535	$0.0550	2.65%	$17,404,852	—
Dec 19, 2022	$0.0538	$0.0543	$0.0531	$0.0536	0.41%	$20,445,142	—
Dec 18, 2022	$0.0549	$0.0552	$0.0532	$0.0538	1.95%	$23,530,860	—
Dec 17, 2022	$0.0529	$0.0550	$0.0519	$0.0549	3.65%	$25,953,620	—
Dec 16, 2022	$0.0558	$0.0562	$0.0526	$0.0529	5.13%	$27,253,028	—
Dec 15, 2022	$0.0556	$0.0561	$0.0551	$0.0558	0.34%	$20,274,325	—
Dec 14, 2022	$0.0545	$0.0577	$0.0545	$0.0556	1.98%	$34,284,336	—
Dec 13, 2022	$0.0535	$0.0545	$0.0524	$0.0545	1.83%	$28,182,628	—
Dec 12, 2022	$0.0540	$0.0540	$0.0519	$0.0535	0.83%	$30,746,973	—
Dec 11, 2022	$0.0548	$0.0550	$0.0537	$0.0540	1.55%	$10,053,176	—
Dec 10, 2022	$0.0547	$0.0559	$0.0546	$0.0548	0.33%	$15,603,486	—
Dec 9, 2022	$0.0545	$0.0551	$0.0543	$0.0546	0.28%	$16,241,096	—
Dec 8, 2022	$0.0531	$0.0548	$0.0530	$0.0545	2.56%	$18,182,089	—
Dec 7, 2022	$0.0536	$0.0537	$0.0524	$0.0531	0.95%	$22,220,594	—
Dec 6, 2022	$0.0534	$0.0537	$0.0526	$0.0536	0.54%	$21,968,772	—
Dec 5, 2022	$0.0531	$0.0537	$0.0530	$0.0533	0.47%	$24,657,594	—
Dec 4, 2022	$0.0536	$0.0542	$0.0529	$0.0531	0.91%	$17,820,844	—
Dec 3, 2022	$0.0545	$0.0547	$0.0535	$0.0536	1.60%	$13,740,891	—
Dec 2, 2022	$0.0542	$0.0545	$0.0538	$0.0545	0.55%	$18,074,903	—
Dec 1, 2022	$0.0546	$0.0551	$0.0540	$0.0542	0.82%	$20,586,173	—
Nov 30, 2022	$0.0533	$0.0548	$0.0533	$0.0546	2.53%	$25,752,974	—
Nov 29, 2022	$0.0530	$0.0546	$0.0528	$0.0533	0.53%	$29,197,382	—
Nov 28, 2022	$0.0533	$0.0540	$0.0519	$0.0530	0.53%	$31,761,467	—
Nov 27, 2022	$0.0528	$0.0543	$0.0528	$0.0533	0.91%	$20,961,302	—
Nov 26, 2022	$0.0530	$0.0537	$0.0524	$0.0528	0.34%	$17,595,199	—
Nov 25, 2022	$0.0528	$0.0534	$0.0520	$0.0530	0.27%	$30,558,431	—
Nov 24, 2022	$0.0518	$0.0538	$0.0514	$0.0528	1.97%	$43,671,854	—
Nov 23, 2022	$0.0507	$0.0519	$0.0502	$0.0518	2.11%	$30,938,168	—
Nov 22, 2022	$0.0516	$0.0526	$0.0489	$0.0507	1.61%	$54,653,354	—
Nov 21, 2022	$0.0501	$0.0517	$0.0492	$0.0516	2.94%	$41,749,121	—
Nov 20, 2022	$0.0522	$0.0524	$0.0497	$0.0501	3.97%	$20,548,577	—
Nov 19, 2022	$0.0507	$0.0527	$0.0505	$0.0522	2.86%	$27,768,994	—
Nov 18, 2022	$0.0501	$0.0511	$0.0500	$0.0507	1.24%	$20,959,220	—
Nov 17, 2022	$0.0502	$0.0504	$0.0488	$0.0501	0.20%	$28,528,759	—
Nov 16, 2022	$0.0508	$0.0517	$0.0495	$0.0502	1.16%	$35,371,006	—
Nov 15, 2022	$0.0502	$0.0518	$0.0493	$0.0507	1.18%	$42,236,584	—
Nov 14, 2022	$0.0509	$0.0529	$0.0453	$0.0502	1.38%	$110,103,516	—
Nov 13, 2022	$0.0550	$0.0563	$0.0504	$0.0508	7.61%	$55,703,485	—
Nov 12, 2022	$0.0560	$0.0561	$0.0529	$0.0550	1.79%	$32,517,663	—
Nov 11, 2022	$0.0578	$0.0583	$0.0542	$0.0560	3.11%	$48,376,524	—
Nov 10, 2022	$0.0535	$0.0624	$0.0524	$0.0578	8.18%	$148,677,426	—
Nov 9, 2022	$0.0587	$0.0655	$0.0529	$0.0534	9.11%	$151,747,576	—
Nov 8, 2022	$0.0623	$0.0631	$0.0562	$0.0587	5.70%	$64,550,534	—
Nov 7, 2022	$0.0627	$0.0630	$0.0618	$0.0623	0.65%	$22,324,867	—
Nov 6, 2022	$0.0636	$0.0654	$0.0625	$0.0627	1.48%	$27,479,885	—
Nov 5, 2022	$0.0638	$0.0648	$0.0632	$0.0636	0.30%	$26,033,531	—
Nov 4, 2022	$0.0617	$0.0638	$0.0615	$0.0638	3.40%	$25,133,022	—
Nov 3, 2022	$0.0616	$0.0625	$0.0614	$0.0617	0.23%	$22,800,979	—
Nov 2, 2022	$0.0628	$0.0631	$0.0614	$0.0616	1.91%	$25,528,053	—
Nov 1, 2022	$0.0633	$0.0634	$0.0625	$0.0628	0.76%	$17,863,308	—
Oct 31, 2022	$0.0631	$0.0634	$0.0623	$0.0633	0.24%	$25,075,205	—
Oct 30, 2022	$0.0643	$0.0648	$0.0629	$0.0631	1.84%	$21,837,222	—
Oct 29, 2022	$0.0636	$0.0645	$0.0635	$0.0643	1.15%	$26,693,162	—
Oct 28, 2022	$0.0630	$0.0638	$0.0626	$0.0636	0.95%	$22,120,119	—
Oct 27, 2022	$0.0634	$0.0642	$0.0627	$0.0630	0.69%	$26,695,498	—
Oct 26, 2022	$0.0624	$0.0638	$0.0623	$0.0634	1.70%	$26,181,318	—
Oct 25, 2022	$0.0613	$0.0629	$0.0611	$0.0624	1.70%	$22,544,045	—
Oct 24, 2022	$0.0619	$0.0620	$0.0612	$0.0613	0.92%	$17,470,462	—
Oct 23, 2022	$0.0616	$0.0620	$0.0611	$0.0619	0.47%	$15,944,843	—
Oct 22, 2022	$0.0617	$0.0620	$0.0612	$0.0616	0.15%	$12,227,630	—
Oct 21, 2022	$0.0622	$0.0630	$0.0607	$0.0617	0.77%	$24,965,092	—
Oct 20, 2022	$0.0617	$0.0627	$0.0615	$0.0622	0.66%	$20,737,645	—
Oct 19, 2022	$0.0622	$0.0632	$0.0617	$0.0617	0.72%	$34,177,892	—
Oct 18, 2022	$0.0627	$0.0630	$0.0617	$0.0622	0.77%	$25,565,323	—
Oct 17, 2022	$0.0619	$0.0631	$0.0616	$0.0627	1.26%	$25,712,609	—
Oct 16, 2022	$0.0617	$0.0621	$0.0612	$0.0619	0.23%	$17,753,672	—
Oct 15, 2022	$0.0639	$0.0651	$0.0617	$0.0617	3.43%	$39,580,339	—
Oct 14, 2022	$0.0610	$0.0655	$0.0607	$0.0639	4.82%	$67,623,506	—
Oct 13, 2022	$0.0617	$0.0623	$0.0593	$0.0610	1.17%	$39,702,348	—
Oct 12, 2022	$0.0617	$0.0645	$0.0612	$0.0617	0.10%	$45,844,469	—
Oct 11, 2022	$0.0627	$0.0627	$0.0612	$0.0617	1.69%	$28,668,674	—
Oct 10, 2022	$0.0624	$0.0653	$0.0623	$0.0627	0.63%	$62,118,576	—
Oct 9, 2022	$0.0621	$0.0628	$0.0619	$0.0624	0.48%	$12,207,546	—
Oct 8, 2022	$0.0625	$0.0627	$0.0618	$0.0621	0.72%	$16,805,519	—
Oct 7, 2022	$0.0628	$0.0633	$0.0620	$0.0625	0.43%	$22,836,785	—
Oct 6, 2022	$0.0624	$0.0632	$0.0619	$0.0628	0.53%	$31,605,027	—
Oct 5, 2022	$0.0624	$0.0627	$0.0619	$0.0625	0.14%	$20,433,999	—
Oct 4, 2022	$0.0614	$0.0625	$0.0611	$0.0624	1.63%	$23,668,421	—
Oct 3, 2022	$0.0609	$0.0615	$0.0607	$0.0614	0.72%	$20,717,062	—
Oct 2, 2022	$0.0605	$0.0620	$0.0604	$0.0609	0.71%	$28,399,386	—
Oct 1, 2022	$0.0610	$0.0615	$0.0601	$0.0605	0.85%	$19,818,608	—
Sep 30, 2022	$0.0610	$0.0623	$0.0602	$0.0610	0.03%	$33,893,115	—
Sep 29, 2022	$0.0595	$0.0620	$0.0593	$0.0610	2.44%	$36,317,247	—
Sep 28, 2022	$0.0594	$0.0599	$0.0584	$0.0595	0.27%	$26,737,762	—
Sep 27, 2022	$0.0596	$0.0609	$0.0590	$0.0594	0.35%	$27,200,375	—
Sep 26, 2022	$0.0597	$0.0599	$0.0590	$0.0596	0.18%	$26,023,954	—
Sep 25, 2022	$0.0599	$0.0603	$0.0595	$0.0597	0.25%	$13,371,938	—
Sep 24, 2022	$0.0604	$0.0609	$0.0596	$0.0599	0.96%	$19,390,306	—
Sep 23, 2022	$0.0602	$0.0612	$0.0592	$0.0604	0.33%	$27,941,589	—
Sep 22, 2022	$0.0590	$0.0605	$0.0587	$0.0602	2.00%	$25,959,127	—
Sep 21, 2022	$0.0598	$0.0622	$0.0587	$0.0591	1.22%	$38,018,428	—
Sep 20, 2022	$0.0603	$0.0607	$0.0594	$0.0598	0.83%	$23,222,092	—
Sep 19, 2022	$0.0608	$0.0612	$0.0593	$0.0603	0.81%	$32,348,264	—
Sep 18, 2022	$0.0623	$0.0627	$0.0608	$0.0608	2.42%	$20,517,826	—
Sep 17, 2022	$0.0613	$0.0624	$0.0613	$0.0623	1.57%	$14,794,121	—
Sep 16, 2022	$0.0613	$0.0616	$0.0606	$0.0613	0.00%	$24,029,844	—
Sep 15, 2022	$0.0616	$0.0620	$0.0606	$0.0613	0.50%	$27,601,016	—
Sep 14, 2022	$0.0607	$0.0618	$0.0606	$0.0616	1.55%	$23,834,896	—
Sep 13, 2022	$0.0639	$0.0640	$0.0607	$0.0607	4.96%	$32,791,491	—
Sep 12, 2022	$0.0642	$0.0648	$0.0631	$0.0639	0.53%	$30,044,987	—
Sep 11, 2022	$0.0648	$0.0650	$0.0635	$0.0642	0.86%	$20,680,094	—
Sep 10, 2022	$0.0634	$0.0648	$0.0630	$0.0647	2.07%	$25,285,867	—
Sep 9, 2022	$0.0613	$0.0637	$0.0612	$0.0634	3.54%	$32,014,121	—
Sep 8, 2022	$0.0618	$0.0619	$0.0599	$0.0613	0.89%	$35,190,123	—
Sep 7, 2022	$0.0607	$0.0619	$0.0601	$0.0618	1.85%	$23,794,557	—
Sep 6, 2022	$0.0630	$0.0641	$0.0605	$0.0607	3.61%	$36,723,608	—
Sep 5, 2022	$0.0635	$0.0637	$0.0625	$0.0630	0.88%	$21,904,026	—
Sep 4, 2022	$0.0631	$0.0637	$0.0625	$0.0635	0.63%	$15,503,111	—
Sep 3, 2022	$0.0626	$0.0632	$0.0624	$0.0631	0.78%	$12,444,814	—
Sep 2, 2022	$0.0633	$0.0636	$0.0623	$0.0626	1.06%	$21,200,911	—
Sep 1, 2022	$0.0634	$0.0637	$0.0621	$0.0633	0.17%	$25,283,958	—
Aug 31, 2022	$0.0647	$0.0658	$0.0632	$0.0634	2.07%	$29,033,250	—
Aug 30, 2022	$0.0634	$0.0671	$0.0629	$0.0647	2.15%	$65,114,593	—
Aug 29, 2022	$0.0614	$0.0635	$0.0610	$0.0634	3.19%	$26,289,927	—
Aug 28, 2022	$0.0629	$0.0632	$0.0614	$0.0614	2.37%	$17,045,824	—
Aug 27, 2022	$0.0616	$0.0630	$0.0611	$0.0629	2.14%	$24,265,000	—
Aug 26, 2022	$0.0655	$0.0657	$0.0614	$0.0616	5.97%	$40,534,802	—
Aug 25, 2022	$0.0648	$0.0658	$0.0647	$0.0655	1.05%	$18,849,047	—
Aug 24, 2022	$0.0663	$0.0664	$0.0647	$0.0648	2.28%	$28,174,580	—
Aug 23, 2022	$0.0656	$0.0668	$0.0649	$0.0663	1.05%	$37,438,914	—
Aug 22, 2022	$0.0659	$0.0663	$0.0645	$0.0656	0.42%	$22,520,495	—
Aug 21, 2022	$0.0658	$0.0664	$0.0646	$0.0659	0.18%	$21,810,203	—
Aug 20, 2022	$0.0641	$0.0659	$0.0640	$0.0658	2.68%	$22,431,065	—
Aug 19, 2022	$0.0674	$0.0674	$0.0639	$0.0641	4.94%	$40,611,052	—
Aug 18, 2022	$0.0683	$0.0687	$0.0673	$0.0674	1.33%	$26,475,822	—
Aug 17, 2022	$0.0697	$0.0710	$0.0680	$0.0683	2.04%	$33,678,651	—
Aug 16, 2022	$0.0689	$0.0706	$0.0683	$0.0697	1.28%	$28,404,862	—
Aug 15, 2022	$0.0704	$0.0712	$0.0683	$0.0689	2.15%	$34,187,625	—
Aug 14, 2022	$0.0700	$0.0724	$0.0695	$0.0704	0.57%	$38,231,100	—
Aug 13, 2022	$0.0705	$0.0712	$0.0696	$0.0700	0.68%	$28,845,747	—
Aug 12, 2022	$0.0704	$0.0707	$0.0693	$0.0705	0.14%	$23,630,636	—
Aug 11, 2022	$0.0704	$0.0712	$0.0700	$0.0703	0.04%	$29,437,645	—
Aug 10, 2022	$0.0684	$0.0706	$0.0679	$0.0704	2.91%	$26,267,562	—
Aug 9, 2022	$0.0701	$0.0710	$0.0683	$0.0684	2.41%	$27,023,913	—
Aug 8, 2022	$0.0696	$0.0712	$0.0696	$0.0701	0.69%	$21,213,497	—
Aug 7, 2022	$0.0695	$0.0704	$0.0691	$0.0696	0.22%	$14,387,334	—
Aug 6, 2022	$0.0699	$0.0706	$0.0693	$0.0695	0.60%	$16,064,588	—
Aug 5, 2022	$0.0689	$0.0701	$0.0682	$0.0699	1.44%	$23,737,805	—
Aug 4, 2022	$0.0678	$0.0696	$0.0676	$0.0689	1.59%	$27,376,958	—
Aug 3, 2022	$0.0683	$0.0692	$0.0673	$0.0678	0.69%	$28,200,056	—
Aug 2, 2022	$0.0699	$0.0705	$0.0677	$0.0683	2.20%	$42,821,513	—
Aug 1, 2022	$0.0689	$0.0715	$0.0683	$0.0699	1.45%	$35,303,918	—
Jul 31, 2022	$0.0691	$0.0708	$0.0686	$0.0689	0.38%	$27,779,686	—
Jul 30, 2022	$0.0692	$0.0713	$0.0690	$0.0691	0.19%	$33,623,740	—
Jul 29, 2022	$0.0697	$0.0720	$0.0680	$0.0692	0.63%	$52,240,599	—
Jul 28, 2022	$0.0687	$0.0704	$0.0675	$0.0697	1.49%	$44,193,425	—
Jul 27, 2022	$0.0654	$0.0688	$0.0650	$0.0687	5.03%	$42,919,310	—
Jul 26, 2022	$0.0637	$0.0654	$0.0630	$0.0654	2.61%	$33,209,338	—
Jul 25, 2022	$0.0668	$0.0670	$0.0636	$0.0637	4.71%	$45,913,300	—
Jul 24, 2022	$0.0670	$0.0678	$0.0667	$0.0668	0.22%	$32,345,580	—
Jul 23, 2022	$0.0670	$0.0679	$0.0660	$0.0670	0.03%	$33,187,840	—
Jul 22, 2022	$0.0680	$0.0691	$0.0666	$0.0670	1.50%	$35,750,825	—
Jul 21, 2022	$0.0675	$0.0683	$0.0664	$0.0680	0.71%	$42,337,261	—
Jul 20, 2022	$0.0691	$0.0703	$0.0669	$0.0675	2.27%	$61,194,986	—
Jul 19, 2022	$0.0688	$0.0699	$0.0676	$0.0691	0.41%	$64,124,379	—
Jul 18, 2022	$0.0675	$0.0708	$0.0673	$0.0688	2.02%	$69,069,839	—
Jul 17, 2022	$0.0690	$0.0694	$0.0673	$0.0674	2.19%	$38,190,914	—
Jul 16, 2022	$0.0670	$0.0694	$0.0661	$0.0690	2.88%	$38,514,164	—
Jul 15, 2022	$0.0668	$0.0680	$0.0665	$0.0670	0.37%	$35,643,234	—
Jul 14, 2022	$0.0663	$0.0676	$0.0650	$0.0668	0.82%	$43,567,995	—
Jul 13, 2022	$0.0646	$0.0665	$0.0637	$0.0662	2.54%	$53,527,168	—
Jul 12, 2022	$0.0648	$0.0658	$0.0644	$0.0646	0.22%	$35,595,719	—
Jul 11, 2022	$0.0676	$0.0678	$0.0645	$0.0648	4.27%	$37,553,792	—
Jul 10, 2022	$0.0698	$0.0701	$0.0672	$0.0676	3.11%	$32,113,314	—
Jul 9, 2022	$0.0690	$0.0715	$0.0689	$0.0698	1.14%	$34,188,475	—
Jul 8, 2022	$0.0686	$0.0698	$0.0676	$0.0690	0.58%	$46,095,394	—
Jul 7, 2022	$0.0676	$0.0689	$0.0662	$0.0686	1.57%	$41,254,673	—
Jul 6, 2022	$0.0682	$0.0686	$0.0667	$0.0676	0.88%	$39,266,752	—
Jul 5, 2022	$0.0673	$0.0698	$0.0666	$0.0681	1.20%	$54,012,689	—
Jul 4, 2022	$0.0663	$0.0677	$0.0655	$0.0673	1.57%	$46,859,095	—
Jul 3, 2022	$0.0648	$0.0665	$0.0625	$0.0663	2.36%	$44,558,651	—
Jul 2, 2022	$0.0651	$0.0655	$0.0643	$0.0648	0.55%	$26,945,490	—
Jul 1, 2022	$0.0648	$0.0668	$0.0642	$0.0651	0.48%	$63,558,551	—
Jun 30, 2022	$0.0649	$0.0660	$0.0619	$0.0648	0.17%	$64,881,619	—
Jun 29, 2022	$0.0659	$0.0666	$0.0641	$0.0649	1.50%	$49,238,255	—
Jun 28, 2022	$0.0670	$0.0683	$0.0652	$0.0659	1.67%	$77,994,221	—
Jun 27, 2022	$0.0650	$0.0705	$0.0649	$0.0670	3.08%	$86,909,969	—
Jun 26, 2022	$0.0648	$0.0659	$0.0640	$0.0650	0.37%	$33,858,080	—
Jun 25, 2022	$0.0659	$0.0663	$0.0636	$0.0648	1.59%	$33,269,285	—
Jun 24, 2022	$0.0638	$0.0667	$0.0636	$0.0658	3.21%	$52,557,717	—
Jun 23, 2022	$0.0631	$0.0646	$0.0618	$0.0638	1.11%	$47,757,218	—
Jun 22, 2022	$0.0649	$0.0658	$0.0630	$0.0631	2.80%	$55,692,873	—
Jun 21, 2022	$0.0611	$0.0669	$0.0610	$0.0649	6.15%	$89,156,229	—
Jun 20, 2022	$0.0613	$0.0622	$0.0595	$0.0612	0.28%	$70,468,133	—
Jun 19, 2022	$0.0609	$0.0630	$0.0585	$0.0613	0.72%	$117,137,523	—
Jun 18, 2022	$0.0599	$0.0639	$0.0571	$0.0609	1.65%	$153,497,014	—
Jun 17, 2022	$0.0592	$0.0633	$0.0587	$0.0599	1.10%	$107,808,246	—
Jun 16, 2022	$0.0630	$0.0658	$0.0583	$0.0592	6.01%	$169,162,517	—
Jun 15, 2022	$0.0556	$0.0640	$0.0466	$0.0630	13.35%	$461,706,799	—
Jun 14, 2022	$0.0639	$0.0649	$0.0522	$0.0556	12.95%	$315,920,450	—
Jun 13, 2022	$0.0762	$0.0767	$0.0606	$0.0639	16.15%	$384,325,363	—
Jun 12, 2022	$0.0762	$0.0789	$0.0741	$0.0762	0.04%	$118,723,112	—
Jun 11, 2022	$0.0789	$0.0804	$0.0747	$0.0762	3.46%	$80,766,326	—
Jun 10, 2022	$0.0810	$0.0816	$0.0788	$0.0789	2.57%	$64,757,373	—
Jun 9, 2022	$0.0806	$0.0820	$0.0801	$0.0810	0.50%	$46,448,037	—
Jun 8, 2022	$0.0819	$0.0827	$0.0796	$0.0806	1.51%	$66,493,809	—
Jun 7, 2022	$0.0816	$0.0831	$0.0789	$0.0819	0.32%	$90,812,528	—
Jun 6, 2022	$0.0815	$0.0849	$0.0811	$0.0816	0.12%	$74,972,936	—
Jun 5, 2022	$0.0804	$0.0827	$0.0792	$0.0815	1.34%	$54,657,391	—
Jun 4, 2022	$0.0811	$0.0813	$0.0763	$0.0804	0.85%	$116,665,193	—
Jun 3, 2022	$0.0843	$0.0865	$0.0803	$0.0811	3.82%	$95,049,868	—
Jun 2, 2022	$0.0836	$0.0857	$0.0811	$0.0843	0.91%	$127,351,666	—
Jun 1, 2022	$0.0844	$0.0922	$0.0821	$0.0836	1.01%	$274,793,908	—
May 31, 2022	$0.0832	$0.0845	$0.0793	$0.0844	1.41%	$121,109,687	—
May 30, 2022	$0.0805	$0.0844	$0.0802	$0.0833	3.36%	$100,506,045	—
May 29, 2022	$0.0812	$0.0823	$0.0781	$0.0806	0.76%	$67,403,912	—
May 28, 2022	$0.0808	$0.0827	$0.0790	$0.0812	0.43%	$74,226,145	—
May 27, 2022	$0.0822	$0.0840	$0.0784	$0.0808	1.71%	$168,891,738	—
May 26, 2022	$0.0847	$0.0866	$0.0788	$0.0822	2.92%	$245,607,591	—
May 25, 2022	$0.0806	$0.0884	$0.0798	$0.0847	5.03%	$136,272,183	—
May 24, 2022	$0.0762	$0.0831	$0.0759	$0.0806	5.85%	$171,029,375	—
May 23, 2022	$0.0781	$0.0826	$0.0758	$0.0762	2.53%	$137,072,161	—
May 22, 2022	$0.0740	$0.0786	$0.0736	$0.0782	5.57%	$60,398,477	—
May 21, 2022	$0.0712	$0.0758	$0.0704	$0.0740	3.93%	$57,022,013	—
May 20, 2022	$0.0736	$0.0751	$0.0700	$0.0712	3.18%	$83,240,287	—
May 19, 2022	$0.0710	$0.0750	$0.0701	$0.0736	3.61%	$81,149,875	—
May 18, 2022	$0.0723	$0.0729	$0.0694	$0.0710	1.73%	$73,824,606	—
May 17, 2022	$0.0692	$0.0740	$0.0689	$0.0723	4.45%	$81,602,067	—
May 16, 2022	$0.0724	$0.0725	$0.0672	$0.0692	4.47%	$89,645,991	—
May 15, 2022	$0.0724	$0.0727	$0.0677	$0.0724	0.04%	$98,106,957	—
May 14, 2022	$0.0743	$0.0761	$0.0707	$0.0724	2.46%	$119,937,710	—
May 13, 2022	$0.0673	$0.0765	$0.0666	$0.0743	10.34%	$204,912,824	—
May 12, 2022	$0.0750	$0.0812	$0.0656	$0.0673	10.22%	$394,193,808	—
May 11, 2022	$0.0769	$0.0850	$0.0630	$0.0750	2.55%	$609,679,726	—
May 10, 2022	$0.0727	$0.0825	$0.0714	$0.0769	5.76%	$390,611,126	—
May 9, 2022	$0.0880	$0.0882	$0.0720	$0.0727	17.33%	$525,542,409	—
May 8, 2022	$0.0835	$0.0928	$0.0803	$0.0879	5.29%	$430,348,883	—
May 7, 2022	$0.0863	$0.0888	$0.0798	$0.0835	3.22%	$432,804,366	—
May 6, 2022	$0.0745	$0.0884	$0.0727	$0.0863	15.83%	$499,426,383	—
May 5, 2022	$0.0863	$0.0899	$0.0716	$0.0745	13.66%	$448,357,097	—
May 4, 2022	$0.0726	$0.0870	$0.0699	$0.0863	18.84%	$427,547,746	—
May 3, 2022	$0.0690	$0.0752	$0.0681	$0.0726	5.31%	$250,100,899	—
May 2, 2022	$0.0708	$0.0737	$0.0646	$0.0689	2.60%	$224,800,613	—
May 1, 2022	$0.0626	$0.0717	$0.0616	$0.0708	13.05%	$230,299,577	—
Apr 30, 2022	$0.0637	$0.0653	$0.0619	$0.0626	1.66%	$115,514,201	—
Apr 29, 2022	$0.0637	$0.0700	$0.0627	$0.0637	0.06%	$186,467,341	—
Apr 28, 2022	$0.0632	$0.0641	$0.0625	$0.0637	0.85%	$63,485,897	—
Apr 27, 2022	$0.0619	$0.0637	$0.0617	$0.0632	2.07%	$62,910,748	—
Apr 26, 2022	$0.0653	$0.0657	$0.0616	$0.0619	5.22%	$71,115,806	—
Apr 25, 2022	$0.0657	$0.0658	$0.0617	$0.0653	0.55%	$85,141,083	—
Apr 24, 2022	$0.0676	$0.0679	$0.0646	$0.0657	2.88%	$72,739,052	—
Apr 23, 2022	$0.0666	$0.0693	$0.0665	$0.0676	1.52%	$100,442,836	—
Apr 22, 2022	$0.0711	$0.0725	$0.0664	$0.0666	6.34%	$219,016,525	—
Apr 21, 2022	$0.0626	$0.0750	$0.0624	$0.0711	13.59%	$444,424,571	—
Apr 20, 2022	$0.0631	$0.0635	$0.0618	$0.0626	0.79%	$74,612,851	—
Apr 19, 2022	$0.0615	$0.0636	$0.0611	$0.0631	2.65%	$74,623,039	—
Apr 18, 2022	$0.0601	$0.0617	$0.0589	$0.0615	2.33%	$80,014,512	—
Apr 17, 2022	$0.0619	$0.0629	$0.0598	$0.0601	2.86%	$55,186,133	—
Apr 16, 2022	$0.0618	$0.0623	$0.0609	$0.0619	0.06%	$44,744,579	—
Apr 15, 2022	$0.0601	$0.0624	$0.0599	$0.0618	2.78%	$57,649,030	—
Apr 14, 2022	$0.0615	$0.0622	$0.0594	$0.0601	2.23%	$65,312,605	—
Apr 13, 2022	$0.0599	$0.0615	$0.0594	$0.0615	2.67%	$55,319,637	—
Apr 12, 2022	$0.0582	$0.0604	$0.0579	$0.0599	2.87%	$63,789,330	—
Apr 11, 2022	$0.0624	$0.0626	$0.0577	$0.0582	6.62%	$74,405,109	—
Apr 10, 2022	$0.0639	$0.0643	$0.0622	$0.0624	2.44%	$58,350,785	—
Apr 9, 2022	$0.0626	$0.0641	$0.0622	$0.0639	2.16%	$62,568,050	—
Apr 8, 2022	$0.0643	$0.0652	$0.0621	$0.0626	2.66%	$69,080,423	—
Apr 7, 2022	$0.0631	$0.0648	$0.0626	$0.0643	1.97%	$78,231,853	—
Apr 6, 2022	$0.0693	$0.0694	$0.0630	$0.0631	8.95%	$95,916,860	—
Apr 5, 2022	$0.0707	$0.0718	$0.0692	$0.0693	2.01%	$73,400,546	—
Apr 4, 2022	$0.0731	$0.0731	$0.0688	$0.0707	3.30%	$80,169,060	—
Apr 3, 2022	$0.0732	$0.0737	$0.0721	$0.0731	0.15%	$57,039,132	—
Apr 2, 2022	$0.0750	$0.0764	$0.0728	$0.0732	2.31%	$96,460,247	—
Apr 1, 2022	$0.0739	$0.0751	$0.0692	$0.0749	1.43%	$117,982,290	—
Mar 31, 2022	$0.0733	$0.0796	$0.0733	$0.0739	0.74%	$241,642,359	—
Mar 30, 2022	$0.0694	$0.0744	$0.0675	$0.0733	5.72%	$183,066,548	—
Mar 29, 2022	$0.0691	$0.0725	$0.0683	$0.0694	0.35%	$102,801,219	—
Mar 28, 2022	$0.0690	$0.0720	$0.0685	$0.0691	0.16%	$130,603,058	—
Mar 27, 2022	$0.0663	$0.0696	$0.0658	$0.0690	4.04%	$140,685,565	—
Mar 26, 2022	$0.0644	$0.0664	$0.0638	$0.0663	3.05%	$110,054,720	—
Mar 25, 2022	$0.0656	$0.0666	$0.0639	$0.0644	1.93%	$96,070,501	—
Mar 24, 2022	$0.0643	$0.0659	$0.0638	$0.0656	2.05%	$96,838,691	—
Mar 23, 2022	$0.0634	$0.0649	$0.0632	$0.0643	1.39%	$85,160,262	—
Mar 22, 2022	$0.0618	$0.0639	$0.0616	$0.0634	2.70%	$103,229,552	—
Mar 21, 2022	$0.0616	$0.0619	$0.0608	$0.0618	0.36%	$95,740,939	—
Mar 20, 2022	$0.0619	$0.0625	$0.0608	$0.0616	0.57%	$96,049,080	—
Mar 19, 2022	$0.0616	$0.0622	$0.0612	$0.0619	0.47%	$56,145,522	—
Mar 18, 2022	$0.0607	$0.0618	$0.0601	$0.0616	1.48%	$54,892,146	—
Mar 17, 2022	$0.0611	$0.0611	$0.0606	$0.0607	0.59%	$49,174,234	—
Mar 16, 2022	$0.0605	$0.0615	$0.0594	$0.0611	0.94%	$83,323,753	—
Mar 15, 2022	$0.0601	$0.0607	$0.0596	$0.0605	0.72%	$59,869,942	—
Mar 14, 2022	$0.0593	$0.0604	$0.0589	$0.0601	1.30%	$63,615,125	—
Mar 13, 2022	$0.0597	$0.0603	$0.0589	$0.0593	0.60%	$47,937,100	—
Mar 12, 2022	$0.0602	$0.0607	$0.0596	$0.0597	0.91%	$48,055,157	—
Mar 11, 2022	$0.0599	$0.0609	$0.0590	$0.0602	0.55%	$81,326,256	—
Mar 10, 2022	$0.0608	$0.0609	$0.0579	$0.0599	1.50%	$102,306,324	—
Mar 9, 2022	$0.0605	$0.0626	$0.0604	$0.0608	0.43%	$93,347,725	—
Mar 8, 2022	$0.0586	$0.0611	$0.0585	$0.0605	3.33%	$84,456,401	—
Mar 7, 2022	$0.0589	$0.0606	$0.0578	$0.0586	0.51%	$66,565,506	—
Mar 6, 2022	$0.0604	$0.0609	$0.0587	$0.0589	2.45%	$60,511,035	—
Mar 5, 2022	$0.0583	$0.0609	$0.0577	$0.0604	3.57%	$59,455,661	—
Mar 4, 2022	$0.0600	$0.0602	$0.0575	$0.0583	2.79%	$82,572,116	—
Mar 3, 2022	$0.0615	$0.0616	$0.0591	$0.0600	2.57%	$70,751,659	—
Mar 2, 2022	$0.0622	$0.0629	$0.0608	$0.0615	1.08%	$84,455,443	—
Mar 1, 2022	$0.0618	$0.0628	$0.0610	$0.0622	0.70%	$87,216,541	—
Feb 28, 2022	$0.0581	$0.0628	$0.0574	$0.0618	6.34%	$88,491,882	—
Feb 27, 2022	$0.0596	$0.0608	$0.0574	$0.0581	2.58%	$87,910,771	—
Feb 26, 2022	$0.0594	$0.0616	$0.0587	$0.0596	0.29%	$115,626,018	—
Feb 25, 2022	$0.0611	$0.0628	$0.0554	$0.0594	2.72%	$188,298,087	—
Feb 24, 2022	$0.0608	$0.0619	$0.0561	$0.0611	0.49%	$157,472,347	—
Feb 23, 2022	$0.0626	$0.0639	$0.0607	$0.0608	2.92%	$103,281,967	—
Feb 22, 2022	$0.0595	$0.0628	$0.0591	$0.0627	5.22%	$122,548,451	—
Feb 21, 2022	$0.0620	$0.0637	$0.0593	$0.0595	3.95%	$135,216,564	—
Feb 20, 2022	$0.0635	$0.0636	$0.0610	$0.0620	2.35%	$100,717,539	—
Feb 19, 2022	$0.0631	$0.0644	$0.0629	$0.0635	0.67%	$79,321,510	—
Feb 18, 2022	$0.0625	$0.0641	$0.0621	$0.0631	0.91%	$94,301,518	—
Feb 17, 2022	$0.0664	$0.0671	$0.0621	$0.0625	5.90%	$96,226,994	—
Feb 16, 2022	$0.0669	$0.0669	$0.0655	$0.0664	0.69%	$71,625,161	—
Feb 15, 2022	$0.0644	$0.0670	$0.0644	$0.0669	3.79%	$89,395,432	—
Feb 14, 2022	$0.0643	$0.0654	$0.0633	$0.0644	0.23%	$81,758,599	—
Feb 13, 2022	$0.0635	$0.0650	$0.0632	$0.0643	1.18%	$88,798,307	—
Feb 12, 2022	$0.0640	$0.0651	$0.0622	$0.0635	0.73%	$91,799,752	—
Feb 11, 2022	$0.0685	$0.0685	$0.0634	$0.0640	6.58%	$110,359,837	—
Feb 10, 2022	$0.0699	$0.0717	$0.0684	$0.0685	2.02%	$114,262,550	—
Feb 9, 2022	$0.0681	$0.0700	$0.0674	$0.0699	2.69%	$89,499,960	—
Feb 8, 2022	$0.0685	$0.0702	$0.0668	$0.0681	0.67%	$129,952,813	—
Feb 7, 2022	$0.0662	$0.0693	$0.0652	$0.0685	3.57%	$108,949,997	—
Feb 6, 2022	$0.0647	$0.0663	$0.0643	$0.0662	2.32%	$64,420,718	—
Feb 5, 2022	$0.0644	$0.0662	$0.0635	$0.0647	0.39%	$83,259,561	—
Feb 4, 2022	$0.0598	$0.0646	$0.0596	$0.0644	7.69%	$94,990,073	—
Feb 3, 2022	$0.0585	$0.0599	$0.0583	$0.0598	2.29%	$66,196,505	—
Feb 2, 2022	$0.0598	$0.0615	$0.0584	$0.0585	2.21%	$83,761,599	—
Feb 1, 2022	$0.0591	$0.0603	$0.0588	$0.0598	1.18%	$65,716,323	—
Jan 31, 2022	$0.0586	$0.0594	$0.0567	$0.0591	0.75%	$63,177,257	—
Jan 30, 2022	$0.0604	$0.0605	$0.0582	$0.0586	2.85%	$64,527,176	—
Jan 29, 2022	$0.0576	$0.0604	$0.0571	$0.0603	4.81%	$65,600,599	—
Jan 28, 2022	$0.0565	$0.0577	$0.0558	$0.0576	1.91%	$68,614,852	—
Jan 27, 2022	$0.0562	$0.0572	$0.0544	$0.0565	0.53%	$77,798,105	—
Jan 26, 2022	$0.0559	$0.0591	$0.0553	$0.0562	0.55%	$94,351,918	—
Jan 25, 2022	$0.0550	$0.0562	$0.0543	$0.0559	1.53%	$96,011,838	—
Jan 24, 2022	$0.0575	$0.0576	$0.0510	$0.0551	4.24%	$145,700,648	—
Jan 23, 2022	$0.0568	$0.0585	$0.0554	$0.0575	1.29%	$99,472,712	—
Jan 22, 2022	$0.0610	$0.0620	$0.0527	$0.0568	6.93%	$179,801,289	—
Jan 21, 2022	$0.0677	$0.0686	$0.0597	$0.0610	9.87%	$169,885,971	—
Jan 20, 2022	$0.0692	$0.0721	$0.0674	$0.0677	2.05%	$120,843,956	—
Jan 19, 2022	$0.0685	$0.0696	$0.0661	$0.0692	1.01%	$155,793,807	—
Jan 18, 2022	$0.0709	$0.0714	$0.0674	$0.0685	3.37%	$125,053,869	—
Jan 17, 2022	$0.0699	$0.0724	$0.0689	$0.0709	1.39%	$159,661,127	—
Jan 16, 2022	$0.0684	$0.0704	$0.0683	$0.0699	2.15%	$89,023,028	—
Jan 15, 2022	$0.0677	$0.0693	$0.0670	$0.0684	1.14%	$69,082,536	—
Jan 14, 2022	$0.0662	$0.0685	$0.0659	$0.0677	2.17%	$117,497,731	—
Jan 13, 2022	$0.0681	$0.0686	$0.0659	$0.0662	2.75%	$123,628,548	—
Jan 12, 2022	$0.0649	$0.0683	$0.0649	$0.0681	4.82%	$98,329,749	—
Jan 11, 2022	$0.0634	$0.0657	$0.0629	$0.0649	2.36%	$101,556,346	—
Jan 10, 2022	$0.0661	$0.0669	$0.0611	$0.0634	4.07%	$121,379,246	—
Jan 9, 2022	$0.0654	$0.0672	$0.0649	$0.0661	1.10%	$88,734,862	—
Jan 8, 2022	$0.0682	$0.0692	$0.0640	$0.0654	4.13%	$75,492,240	—
Jan 7, 2022	$0.0711	$0.0712	$0.0665	$0.0682	4.04%	$161,298,470	—
Jan 6, 2022	$0.0711	$0.0715	$0.0693	$0.0711	0.10%	$228,643,707	—
Jan 5, 2022	$0.0759	$0.0775	$0.0691	$0.0711	6.33%	$138,644,816	—
Jan 4, 2022	$0.0771	$0.0781	$0.0758	$0.0759	1.47%	$138,326,452	—
Jan 3, 2022	$0.0776	$0.0782	$0.0763	$0.0771	0.72%	$135,985,971	—
Jan 2, 2022	$0.0766	$0.0783	$0.0760	$0.0776	1.32%	$133,643,027	—
Jan 1, 2022	$0.0754	$0.0768	$0.0752	$0.0766	1.65%	$124,708,558	—

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.