TRON (TRX) Price History 2023

In 2023, TRON opened at $0.0545 and closed the year at $0.1076, a change of +97.50%. The highest price was $0.1131 and the lowest $0.0498.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2023	$0.1060	$0.1090	$0.1056	$0.1076	1.59%	$30,769,658	—
Dec 30, 2023	$0.1056	$0.1072	$0.1051	$0.1060	0.32%	$24,646,334	—
Dec 29, 2023	$0.1054	$0.1067	$0.1046	$0.1056	0.15%	$33,148,400	—
Dec 28, 2023	$0.1054	$0.1064	$0.1044	$0.1055	0.09%	$33,475,690	—
Dec 27, 2023	$0.1031	$0.1054	$0.1025	$0.1053	2.22%	$26,105,612	—
Dec 26, 2023	$0.1059	$0.1065	$0.1020	$0.1031	2.66%	$45,331,101	—
Dec 25, 2023	$0.1062	$0.1084	$0.1055	$0.1059	0.33%	$39,902,547	—
Dec 24, 2023	$0.1068	$0.1075	$0.1054	$0.1062	0.52%	$30,707,192	—
Dec 23, 2023	$0.1051	$0.1069	$0.1040	$0.1068	1.60%	$25,154,868	—
Dec 22, 2023	$0.1046	$0.1051	$0.1038	$0.1051	0.43%	$24,595,975	—
Dec 21, 2023	$0.1027	$0.1049	$0.1025	$0.1046	1.85%	$23,794,850	—
Dec 20, 2023	$0.1006	$0.1033	$0.1006	$0.1027	2.12%	$23,346,295	—
Dec 19, 2023	$0.1009	$0.1017	$0.1000	$0.1006	0.30%	$23,070,956	—
Dec 18, 2023	$0.1020	$0.1021	$0.0977	$0.1009	1.12%	$41,660,162	—
Dec 17, 2023	$0.1028	$0.1035	$0.1019	$0.1020	0.77%	$20,521,648	—
Dec 16, 2023	$0.1016	$0.1032	$0.1011	$0.1028	1.23%	$24,174,595	—
Dec 15, 2023	$0.1060	$0.1063	$0.1014	$0.1016	4.20%	$31,029,071	—
Dec 14, 2023	$0.1043	$0.1061	$0.1034	$0.1060	1.63%	$27,439,590	—
Dec 13, 2023	$0.1036	$0.1045	$0.1019	$0.1043	0.69%	$29,642,656	—
Dec 12, 2023	$0.1038	$0.1051	$0.1030	$0.1036	0.22%	$28,356,861	—
Dec 11, 2023	$0.1078	$0.1079	$0.1010	$0.1038	3.72%	$45,185,738	—
Dec 10, 2023	$0.1067	$0.1085	$0.1065	$0.1078	1.12%	$26,282,393	—
Dec 9, 2023	$0.1066	$0.1087	$0.1063	$0.1066	0.00%	$37,209,225	—
Dec 8, 2023	$0.1042	$0.1072	$0.1041	$0.1066	2.37%	$41,542,726	—
Dec 7, 2023	$0.1048	$0.1055	$0.1030	$0.1042	0.57%	$27,962,337	—
Dec 6, 2023	$0.1036	$0.1062	$0.1022	$0.1048	1.15%	$47,139,032	—
Dec 5, 2023	$0.1039	$0.1042	$0.1025	$0.1036	0.28%	$27,956,443	—
Dec 4, 2023	$0.1031	$0.1058	$0.1021	$0.1038	0.73%	$42,857,011	—
Dec 3, 2023	$0.1032	$0.1040	$0.1026	$0.1031	0.09%	$21,388,586	—
Dec 2, 2023	$0.1031	$0.1037	$0.1023	$0.1032	0.10%	$20,020,804	—
Dec 1, 2023	$0.1035	$0.1042	$0.1027	$0.1031	0.40%	$24,249,626	—
Nov 30, 2023	$0.1034	$0.1043	$0.1029	$0.1035	0.05%	$25,108,836	—
Nov 29, 2023	$0.1030	$0.1040	$0.1028	$0.1034	0.47%	$28,074,009	—
Nov 28, 2023	$0.1019	$0.1037	$0.0999	$0.1030	1.00%	$44,233,862	—
Nov 27, 2023	$0.1078	$0.1080	$0.1018	$0.1019	5.44%	$40,475,242	—
Nov 26, 2023	$0.1089	$0.1100	$0.1071	$0.1078	1.06%	$26,844,985	—
Nov 25, 2023	$0.1046	$0.1090	$0.1045	$0.1090	4.20%	$38,382,901	—
Nov 24, 2023	$0.1021	$0.1052	$0.1020	$0.1046	2.42%	$38,858,262	—
Nov 23, 2023	$0.1012	$0.1022	$0.1008	$0.1021	0.91%	$18,665,559	—
Nov 22, 2023	$0.0961	$0.1022	$0.0960	$0.1012	5.24%	$52,288,090	—
Nov 21, 2023	$0.1010	$0.1019	$0.0957	$0.0961	4.80%	$47,248,051	—
Nov 20, 2023	$0.1035	$0.1050	$0.1009	$0.1010	2.44%	$30,221,133	—
Nov 19, 2023	$0.1029	$0.1038	$0.1017	$0.1035	0.56%	$18,979,140	—
Nov 18, 2023	$0.1037	$0.1037	$0.1012	$0.1029	0.78%	$20,919,415	—
Nov 17, 2023	$0.1023	$0.1039	$0.1018	$0.1037	1.34%	$24,398,571	—
Nov 16, 2023	$0.1041	$0.1047	$0.1015	$0.1023	1.66%	$31,090,637	—
Nov 15, 2023	$0.1022	$0.1046	$0.1021	$0.1041	1.80%	$38,242,758	—
Nov 14, 2023	$0.1069	$0.1071	$0.1019	$0.1022	4.36%	$44,376,649	—
Nov 13, 2023	$0.1085	$0.1106	$0.1069	$0.1069	1.49%	$38,304,770	—
Nov 12, 2023	$0.1080	$0.1089	$0.1062	$0.1085	0.46%	$24,304,613	—
Nov 11, 2023	$0.1062	$0.1089	$0.1049	$0.1080	1.69%	$32,005,949	—
Nov 10, 2023	$0.0989	$0.1131	$0.0989	$0.1062	7.40%	$89,393,870	—
Nov 9, 2023	$0.0983	$0.1009	$0.0974	$0.0989	0.57%	$42,314,741	—
Nov 8, 2023	$0.0966	$0.0987	$0.0963	$0.0983	1.82%	$20,350,438	—
Nov 7, 2023	$0.0977	$0.0978	$0.0959	$0.0966	1.10%	$20,813,079	—
Nov 6, 2023	$0.0981	$0.0990	$0.0964	$0.0977	0.44%	$27,312,450	—
Nov 5, 2023	$0.0977	$0.0989	$0.0973	$0.0981	0.43%	$18,086,223	—
Nov 4, 2023	$0.0972	$0.0982	$0.0969	$0.0977	0.44%	$19,296,516	—
Nov 3, 2023	$0.0992	$0.0992	$0.0971	$0.0972	2.01%	$26,477,345	—
Nov 2, 2023	$0.1001	$0.1012	$0.0986	$0.0992	0.92%	$28,703,129	—
Nov 1, 2023	$0.0972	$0.1007	$0.0969	$0.1001	3.08%	$46,999,442	—
Oct 31, 2023	$0.0956	$0.0972	$0.0955	$0.0972	1.64%	$30,132,022	—
Oct 30, 2023	$0.0949	$0.0956	$0.0940	$0.0956	0.73%	$22,226,300	—
Oct 29, 2023	$0.0943	$0.0952	$0.0941	$0.0949	0.58%	$15,928,072	—
Oct 28, 2023	$0.0935	$0.0947	$0.0933	$0.0943	0.87%	$19,854,039	—
Oct 27, 2023	$0.0929	$0.0941	$0.0926	$0.0935	0.73%	$23,424,102	—
Oct 26, 2023	$0.0935	$0.0938	$0.0920	$0.0929	0.71%	$29,208,696	—
Oct 25, 2023	$0.0924	$0.0941	$0.0923	$0.0935	1.26%	$26,900,318	—
Oct 24, 2023	$0.0922	$0.0939	$0.0918	$0.0924	0.18%	$38,823,075	—
Oct 23, 2023	$0.0903	$0.0942	$0.0900	$0.0922	2.07%	$36,728,619	—
Oct 22, 2023	$0.0916	$0.0919	$0.0897	$0.0903	1.41%	$22,159,185	—
Oct 21, 2023	$0.0908	$0.0919	$0.0905	$0.0916	0.94%	$21,175,323	—
Oct 20, 2023	$0.0900	$0.0921	$0.0899	$0.0907	0.83%	$28,173,436	—
Oct 19, 2023	$0.0891	$0.0900	$0.0884	$0.0900	0.95%	$21,230,343	—
Oct 18, 2023	$0.0886	$0.0895	$0.0884	$0.0892	0.68%	$21,735,695	—
Oct 17, 2023	$0.0889	$0.0889	$0.0873	$0.0885	0.36%	$19,161,387	—
Oct 16, 2023	$0.0867	$0.0907	$0.0866	$0.0889	2.52%	$29,491,540	—
Oct 15, 2023	$0.0850	$0.0868	$0.0848	$0.0867	1.96%	$12,207,764	—
Oct 14, 2023	$0.0855	$0.0858	$0.0850	$0.0850	0.56%	$11,451,122	—
Oct 13, 2023	$0.0848	$0.0858	$0.0848	$0.0855	0.80%	$13,327,353	—
Oct 12, 2023	$0.0860	$0.0865	$0.0847	$0.0848	1.42%	$16,292,194	—
Oct 11, 2023	$0.0862	$0.0867	$0.0855	$0.0860	0.22%	$19,257,470	—
Oct 10, 2023	$0.0861	$0.0867	$0.0860	$0.0862	0.10%	$13,795,993	—
Oct 9, 2023	$0.0880	$0.0883	$0.0854	$0.0861	2.16%	$19,023,411	—
Oct 8, 2023	$0.0881	$0.0884	$0.0874	$0.0880	0.06%	$9,474,651	—
Oct 7, 2023	$0.0872	$0.0884	$0.0871	$0.0881	1.01%	$14,658,714	—
Oct 6, 2023	$0.0882	$0.0889	$0.0853	$0.0872	1.19%	$27,887,210	—
Oct 5, 2023	$0.0889	$0.0895	$0.0882	$0.0882	0.75%	$16,704,559	—
Oct 4, 2023	$0.0907	$0.0908	$0.0882	$0.0889	1.97%	$22,582,287	—
Oct 3, 2023	$0.0874	$0.0911	$0.0873	$0.0907	3.74%	$26,841,838	—
Oct 2, 2023	$0.0901	$0.0904	$0.0873	$0.0874	2.96%	$22,802,215	—
Oct 1, 2023	$0.0886	$0.0904	$0.0879	$0.0901	1.70%	$16,846,771	—
Sep 30, 2023	$0.0891	$0.0894	$0.0884	$0.0886	0.58%	$12,467,160	—
Sep 29, 2023	$0.0867	$0.0899	$0.0867	$0.0891	2.74%	$28,047,010	—
Sep 28, 2023	$0.0855	$0.0868	$0.0844	$0.0868	1.47%	$20,521,358	—
Sep 27, 2023	$0.0847	$0.0860	$0.0847	$0.0855	0.93%	$18,683,358	—
Sep 26, 2023	$0.0847	$0.0850	$0.0841	$0.0847	0.06%	$14,766,607	—
Sep 25, 2023	$0.0836	$0.0850	$0.0832	$0.0847	1.28%	$14,389,559	—
Sep 24, 2023	$0.0836	$0.0845	$0.0834	$0.0836	0.01%	$11,601,091	—
Sep 23, 2023	$0.0833	$0.0839	$0.0832	$0.0836	0.35%	$11,074,040	—
Sep 22, 2023	$0.0830	$0.0844	$0.0828	$0.0833	0.40%	$17,388,270	—
Sep 21, 2023	$0.0844	$0.0848	$0.0827	$0.0830	1.68%	$19,061,123	—
Sep 20, 2023	$0.0846	$0.0850	$0.0841	$0.0844	0.13%	$15,451,540	—
Sep 19, 2023	$0.0839	$0.0849	$0.0837	$0.0846	0.80%	$16,714,197	—
Sep 18, 2023	$0.0833	$0.0848	$0.0830	$0.0839	0.65%	$19,852,320	—
Sep 17, 2023	$0.0835	$0.0839	$0.0831	$0.0833	0.22%	$14,144,947	—
Sep 16, 2023	$0.0841	$0.0845	$0.0833	$0.0835	0.63%	$16,516,375	—
Sep 15, 2023	$0.0838	$0.0842	$0.0829	$0.0841	0.35%	$23,873,465	—
Sep 14, 2023	$0.0812	$0.0840	$0.0809	$0.0838	3.14%	$22,348,212	—
Sep 13, 2023	$0.0808	$0.0820	$0.0802	$0.0812	0.59%	$21,348,573	—
Sep 12, 2023	$0.0776	$0.0829	$0.0774	$0.0808	4.13%	$35,747,787	—
Sep 11, 2023	$0.0783	$0.0789	$0.0770	$0.0776	0.97%	$18,730,147	—
Sep 10, 2023	$0.0792	$0.0792	$0.0777	$0.0783	1.11%	$12,708,930	—
Sep 9, 2023	$0.0792	$0.0792	$0.0787	$0.0792	0.01%	$8,047,722	—
Sep 8, 2023	$0.0792	$0.0795	$0.0782	$0.0792	0.03%	$12,297,975	—
Sep 7, 2023	$0.0789	$0.0794	$0.0787	$0.0792	0.29%	$15,754,206	—
Sep 6, 2023	$0.0775	$0.0790	$0.0772	$0.0789	1.90%	$24,450,242	—
Sep 5, 2023	$0.0775	$0.0778	$0.0770	$0.0775	0.08%	$13,765,705	—
Sep 4, 2023	$0.0770	$0.0776	$0.0767	$0.0775	0.61%	$13,744,385	—
Sep 3, 2023	$0.0770	$0.0772	$0.0766	$0.0770	0.03%	$7,967,897	—
Sep 2, 2023	$0.0761	$0.0772	$0.0760	$0.0770	1.25%	$10,094,958	—
Sep 1, 2023	$0.0767	$0.0775	$0.0758	$0.0761	0.83%	$20,208,197	—
Aug 31, 2023	$0.0756	$0.0770	$0.0752	$0.0767	1.48%	$19,580,097	—
Aug 30, 2023	$0.0773	$0.0773	$0.0754	$0.0756	2.19%	$17,321,852	—
Aug 29, 2023	$0.0764	$0.0780	$0.0759	$0.0773	1.27%	$20,761,718	—
Aug 28, 2023	$0.0775	$0.0776	$0.0762	$0.0763	1.55%	$15,417,223	—
Aug 27, 2023	$0.0775	$0.0776	$0.0771	$0.0776	0.12%	$10,077,585	—
Aug 26, 2023	$0.0772	$0.0776	$0.0772	$0.0775	0.27%	$10,343,801	—
Aug 25, 2023	$0.0766	$0.0774	$0.0761	$0.0772	0.78%	$18,285,815	—
Aug 24, 2023	$0.0776	$0.0779	$0.0762	$0.0766	1.24%	$15,780,248	—
Aug 23, 2023	$0.0755	$0.0779	$0.0754	$0.0776	2.81%	$19,595,782	—
Aug 22, 2023	$0.0751	$0.0756	$0.0741	$0.0755	0.51%	$16,943,838	—
Aug 21, 2023	$0.0759	$0.0763	$0.0740	$0.0751	1.07%	$18,636,996	—
Aug 20, 2023	$0.0741	$0.0765	$0.0740	$0.0759	2.47%	$13,419,900	—
Aug 19, 2023	$0.0730	$0.0742	$0.0729	$0.0741	1.52%	$10,394,404	—
Aug 18, 2023	$0.0726	$0.0735	$0.0720	$0.0730	0.45%	$18,016,755	—
Aug 17, 2023	$0.0747	$0.0757	$0.0719	$0.0727	2.69%	$32,627,477	—
Aug 16, 2023	$0.0763	$0.0768	$0.0740	$0.0747	2.20%	$23,645,029	—
Aug 15, 2023	$0.0775	$0.0775	$0.0762	$0.0763	1.47%	$17,044,210	—
Aug 14, 2023	$0.0771	$0.0776	$0.0770	$0.0775	0.48%	$14,639,272	—
Aug 13, 2023	$0.0775	$0.0776	$0.0770	$0.0771	0.52%	$11,048,509	—
Aug 12, 2023	$0.0772	$0.0775	$0.0772	$0.0775	0.36%	$7,802,099	—
Aug 11, 2023	$0.0774	$0.0775	$0.0768	$0.0772	0.16%	$10,700,262	—
Aug 10, 2023	$0.0767	$0.0776	$0.0766	$0.0773	0.78%	$13,049,981	—
Aug 9, 2023	$0.0768	$0.0771	$0.0761	$0.0767	0.03%	$15,458,099	—
Aug 8, 2023	$0.0769	$0.0774	$0.0763	$0.0768	0.10%	$17,326,903	—
Aug 7, 2023	$0.0770	$0.0773	$0.0760	$0.0769	0.19%	$15,370,451	—
Aug 6, 2023	$0.0775	$0.0776	$0.0767	$0.0770	0.71%	$11,402,428	—
Aug 5, 2023	$0.0768	$0.0777	$0.0758	$0.0775	0.99%	$18,784,991	—
Aug 4, 2023	$0.0771	$0.0779	$0.0762	$0.0768	0.44%	$14,890,015	—
Aug 3, 2023	$0.0763	$0.0775	$0.0762	$0.0771	1.07%	$12,810,854	—
Aug 2, 2023	$0.0787	$0.0787	$0.0763	$0.0763	2.97%	$19,152,353	—
Aug 1, 2023	$0.0779	$0.0787	$0.0763	$0.0787	0.95%	$22,010,266	—
Jul 31, 2023	$0.0800	$0.0804	$0.0774	$0.0779	2.60%	$31,040,383	—
Jul 30, 2023	$0.0832	$0.0838	$0.0791	$0.0800	3.87%	$28,109,824	—
Jul 29, 2023	$0.0851	$0.0853	$0.0831	$0.0832	2.17%	$17,900,874	—
Jul 28, 2023	$0.0827	$0.0855	$0.0826	$0.0851	2.92%	$24,752,019	—
Jul 27, 2023	$0.0824	$0.0830	$0.0821	$0.0827	0.29%	$23,875,071	—
Jul 26, 2023	$0.0819	$0.0825	$0.0804	$0.0824	0.63%	$28,220,085	—
Jul 25, 2023	$0.0815	$0.0823	$0.0801	$0.0819	0.50%	$25,120,057	—
Jul 24, 2023	$0.0834	$0.0834	$0.0803	$0.0815	2.27%	$23,455,604	—
Jul 23, 2023	$0.0839	$0.0852	$0.0827	$0.0834	0.63%	$26,932,590	—
Jul 22, 2023	$0.0804	$0.0944	$0.0803	$0.0839	4.31%	$108,012,539	—
Jul 21, 2023	$0.0807	$0.0815	$0.0804	$0.0804	0.37%	$13,625,676	—
Jul 20, 2023	$0.0803	$0.0812	$0.0799	$0.0807	0.54%	$14,885,109	—
Jul 19, 2023	$0.0798	$0.0805	$0.0793	$0.0803	0.66%	$15,333,443	—
Jul 18, 2023	$0.0800	$0.0809	$0.0789	$0.0798	0.24%	$16,379,806	—
Jul 17, 2023	$0.0798	$0.0806	$0.0790	$0.0800	0.23%	$17,390,802	—
Jul 16, 2023	$0.0808	$0.0809	$0.0789	$0.0798	1.26%	$17,706,637	—
Jul 15, 2023	$0.0799	$0.0816	$0.0799	$0.0808	1.18%	$19,505,584	—
Jul 14, 2023	$0.0817	$0.0827	$0.0787	$0.0799	2.25%	$27,733,601	—
Jul 13, 2023	$0.0778	$0.0824	$0.0777	$0.0817	4.97%	$28,708,040	—
Jul 12, 2023	$0.0773	$0.0782	$0.0771	$0.0778	0.65%	$12,152,349	—
Jul 11, 2023	$0.0776	$0.0776	$0.0768	$0.0773	0.27%	$12,349,279	—
Jul 10, 2023	$0.0775	$0.0781	$0.0762	$0.0775	0.09%	$18,194,869	—
Jul 9, 2023	$0.0801	$0.0805	$0.0773	$0.0775	3.23%	$18,588,098	—
Jul 8, 2023	$0.0788	$0.0801	$0.0787	$0.0801	1.60%	$15,356,425	—
Jul 7, 2023	$0.0771	$0.0797	$0.0768	$0.0788	2.24%	$17,403,469	—
Jul 6, 2023	$0.0771	$0.0786	$0.0769	$0.0771	0.06%	$16,464,336	—
Jul 5, 2023	$0.0770	$0.0779	$0.0766	$0.0771	0.05%	$16,613,104	—
Jul 4, 2023	$0.0773	$0.0789	$0.0769	$0.0770	0.38%	$16,525,929	—
Jul 3, 2023	$0.0760	$0.0778	$0.0758	$0.0773	1.68%	$14,007,894	—
Jul 2, 2023	$0.0773	$0.0774	$0.0752	$0.0760	1.59%	$14,528,064	—
Jul 1, 2023	$0.0762	$0.0777	$0.0759	$0.0773	1.39%	$15,252,032	—
Jun 30, 2023	$0.0745	$0.0768	$0.0741	$0.0762	2.35%	$24,542,640	—
Jun 29, 2023	$0.0738	$0.0748	$0.0734	$0.0745	0.94%	$13,597,828	—
Jun 28, 2023	$0.0743	$0.0745	$0.0725	$0.0738	0.78%	$14,204,122	—
Jun 27, 2023	$0.0738	$0.0754	$0.0738	$0.0743	0.65%	$13,575,218	—
Jun 26, 2023	$0.0731	$0.0748	$0.0724	$0.0738	0.94%	$17,823,987	—
Jun 25, 2023	$0.0722	$0.0738	$0.0720	$0.0731	1.27%	$13,399,448	—
Jun 24, 2023	$0.0732	$0.0735	$0.0714	$0.0722	1.30%	$15,370,439	—
Jun 23, 2023	$0.0723	$0.0738	$0.0715	$0.0732	1.22%	$17,530,432	—
Jun 22, 2023	$0.0723	$0.0742	$0.0714	$0.0723	0.08%	$20,390,058	—
Jun 21, 2023	$0.0706	$0.0727	$0.0703	$0.0723	2.48%	$27,429,412	—
Jun 20, 2023	$0.0700	$0.0706	$0.0680	$0.0706	0.83%	$24,211,874	—
Jun 19, 2023	$0.0702	$0.0704	$0.0694	$0.0700	0.24%	$14,255,132	—
Jun 18, 2023	$0.0716	$0.0721	$0.0695	$0.0702	2.05%	$15,616,775	—
Jun 17, 2023	$0.0705	$0.0718	$0.0703	$0.0716	1.57%	$12,416,462	—
Jun 16, 2023	$0.0710	$0.0713	$0.0689	$0.0705	0.62%	$19,167,544	—
Jun 15, 2023	$0.0710	$0.0722	$0.0694	$0.0710	0.04%	$22,115,858	—
Jun 14, 2023	$0.0719	$0.0729	$0.0701	$0.0710	1.28%	$15,983,798	—
Jun 13, 2023	$0.0712	$0.0728	$0.0711	$0.0719	1.08%	$17,487,690	—
Jun 12, 2023	$0.0702	$0.0713	$0.0693	$0.0712	1.30%	$14,278,592	—
Jun 11, 2023	$0.0696	$0.0706	$0.0682	$0.0703	0.93%	$15,738,371	—
Jun 10, 2023	$0.0720	$0.0720	$0.0645	$0.0696	3.33%	$52,594,849	—
Jun 9, 2023	$0.0774	$0.0784	$0.0710	$0.0720	6.99%	$44,253,527	—
Jun 8, 2023	$0.0768	$0.0781	$0.0761	$0.0774	0.85%	$15,707,242	—
Jun 7, 2023	$0.0782	$0.0789	$0.0763	$0.0768	1.85%	$25,089,965	—
Jun 6, 2023	$0.0783	$0.0792	$0.0774	$0.0782	0.15%	$26,286,144	—
Jun 5, 2023	$0.0814	$0.0819	$0.0768	$0.0783	3.75%	$29,910,370	—
Jun 4, 2023	$0.0818	$0.0830	$0.0802	$0.0814	0.46%	$28,587,421	—
Jun 3, 2023	$0.0827	$0.0858	$0.0809	$0.0818	1.08%	$60,908,599	—
Jun 2, 2023	$0.0748	$0.0841	$0.0746	$0.0827	10.55%	$38,659,609	—
Jun 1, 2023	$0.0752	$0.0755	$0.0741	$0.0748	0.59%	$17,743,477	—
May 31, 2023	$0.0764	$0.0767	$0.0750	$0.0752	1.48%	$22,263,871	—
May 30, 2023	$0.0761	$0.0770	$0.0757	$0.0764	0.33%	$20,857,058	—
May 29, 2023	$0.0774	$0.0781	$0.0761	$0.0761	1.72%	$19,154,524	—
May 28, 2023	$0.0771	$0.0781	$0.0767	$0.0774	0.36%	$17,235,448	—
May 27, 2023	$0.0754	$0.0772	$0.0752	$0.0772	2.37%	$16,022,421	—
May 26, 2023	$0.0768	$0.0775	$0.0753	$0.0754	1.80%	$24,483,792	—
May 25, 2023	$0.0769	$0.0784	$0.0766	$0.0768	0.10%	$28,303,402	—
May 24, 2023	$0.0785	$0.0786	$0.0764	$0.0769	2.06%	$28,712,607	—
May 23, 2023	$0.0780	$0.0799	$0.0776	$0.0785	0.62%	$26,722,749	—
May 22, 2023	$0.0750	$0.0794	$0.0742	$0.0780	4.00%	$55,188,378	—
May 21, 2023	$0.0726	$0.0773	$0.0720	$0.0750	3.36%	$44,018,446	—
May 20, 2023	$0.0707	$0.0730	$0.0705	$0.0726	2.70%	$28,438,135	—
May 19, 2023	$0.0702	$0.0708	$0.0701	$0.0707	0.74%	$11,376,518	—
May 18, 2023	$0.0712	$0.0714	$0.0698	$0.0702	1.49%	$20,604,578	—
May 17, 2023	$0.0705	$0.0714	$0.0702	$0.0712	0.95%	$18,623,790	—
May 16, 2023	$0.0703	$0.0708	$0.0699	$0.0706	0.43%	$18,432,684	—
May 15, 2023	$0.0694	$0.0705	$0.0691	$0.0703	1.25%	$13,839,764	—
May 14, 2023	$0.0693	$0.0698	$0.0688	$0.0694	0.09%	$13,571,849	—
May 13, 2023	$0.0691	$0.0696	$0.0685	$0.0693	0.39%	$12,891,400	—
May 12, 2023	$0.0677	$0.0694	$0.0672	$0.0691	2.01%	$22,706,600	—
May 11, 2023	$0.0693	$0.0696	$0.0668	$0.0677	2.35%	$23,506,228	—
May 10, 2023	$0.0691	$0.0704	$0.0681	$0.0693	0.39%	$22,923,793	—
May 9, 2023	$0.0685	$0.0693	$0.0679	$0.0691	0.82%	$17,713,403	—
May 8, 2023	$0.0692	$0.0694	$0.0671	$0.0685	1.00%	$22,840,429	—
May 7, 2023	$0.0702	$0.0705	$0.0691	$0.0692	1.48%	$15,796,787	—
May 6, 2023	$0.0709	$0.0711	$0.0696	$0.0703	0.93%	$17,878,215	—
May 5, 2023	$0.0694	$0.0714	$0.0694	$0.0709	2.19%	$23,574,938	—
May 4, 2023	$0.0693	$0.0697	$0.0689	$0.0694	0.19%	$18,612,993	—
May 3, 2023	$0.0692	$0.0696	$0.0681	$0.0693	0.06%	$29,268,303	—
May 2, 2023	$0.0685	$0.0699	$0.0672	$0.0692	1.04%	$25,584,949	—
May 1, 2023	$0.0671	$0.0694	$0.0668	$0.0685	2.04%	$32,775,977	—
Apr 30, 2023	$0.0680	$0.0681	$0.0669	$0.0671	1.28%	$18,584,759	—
Apr 29, 2023	$0.0667	$0.0682	$0.0666	$0.0680	1.99%	$17,110,570	—
Apr 28, 2023	$0.0658	$0.0667	$0.0656	$0.0667	1.38%	$15,115,224	—
Apr 27, 2023	$0.0651	$0.0661	$0.0650	$0.0658	1.04%	$17,260,563	—
Apr 26, 2023	$0.0658	$0.0671	$0.0639	$0.0651	1.17%	$29,099,639	—
Apr 25, 2023	$0.0661	$0.0662	$0.0652	$0.0658	0.39%	$16,948,296	—
Apr 24, 2023	$0.0667	$0.0670	$0.0658	$0.0661	0.91%	$18,850,929	—
Apr 23, 2023	$0.0661	$0.0670	$0.0647	$0.0667	0.92%	$18,380,600	—
Apr 22, 2023	$0.0650	$0.0662	$0.0648	$0.0661	1.74%	$18,710,878	—
Apr 21, 2023	$0.0654	$0.0660	$0.0643	$0.0650	0.67%	$21,787,464	—
Apr 20, 2023	$0.0656	$0.0667	$0.0646	$0.0654	0.32%	$28,610,173	—
Apr 19, 2023	$0.0668	$0.0672	$0.0649	$0.0656	1.77%	$28,755,999	—
Apr 18, 2023	$0.0657	$0.0668	$0.0655	$0.0668	1.63%	$15,820,877	—
Apr 17, 2023	$0.0666	$0.0667	$0.0654	$0.0657	1.22%	$18,375,598	—
Apr 16, 2023	$0.0659	$0.0667	$0.0656	$0.0666	1.02%	$11,074,319	—
Apr 15, 2023	$0.0662	$0.0663	$0.0655	$0.0659	0.47%	$13,322,082	—
Apr 14, 2023	$0.0652	$0.0670	$0.0651	$0.0662	1.47%	$25,620,247	—
Apr 13, 2023	$0.0651	$0.0655	$0.0644	$0.0652	0.14%	$25,828,531	—
Apr 12, 2023	$0.0663	$0.0665	$0.0621	$0.0651	1.78%	$46,667,328	—
Apr 11, 2023	$0.0673	$0.0678	$0.0653	$0.0663	1.47%	$39,941,588	—
Apr 10, 2023	$0.0666	$0.0675	$0.0662	$0.0673	1.04%	$20,200,768	—
Apr 9, 2023	$0.0661	$0.0669	$0.0659	$0.0666	0.74%	$13,710,632	—
Apr 8, 2023	$0.0660	$0.0666	$0.0657	$0.0661	0.14%	$13,946,639	—
Apr 7, 2023	$0.0661	$0.0665	$0.0656	$0.0660	0.08%	$15,928,635	—
Apr 6, 2023	$0.0662	$0.0667	$0.0655	$0.0661	0.14%	$24,379,297	—
Apr 5, 2023	$0.0657	$0.0667	$0.0653	$0.0662	0.65%	$20,814,149	—
Apr 4, 2023	$0.0658	$0.0668	$0.0655	$0.0657	0.03%	$26,883,815	—
Apr 3, 2023	$0.0652	$0.0662	$0.0643	$0.0657	0.86%	$23,953,245	—
Apr 2, 2023	$0.0665	$0.0670	$0.0649	$0.0652	1.94%	$19,436,102	—
Apr 1, 2023	$0.0655	$0.0672	$0.0654	$0.0665	1.45%	$25,713,757	—
Mar 31, 2023	$0.0648	$0.0662	$0.0643	$0.0655	1.10%	$24,457,593	—
Mar 30, 2023	$0.0643	$0.0655	$0.0636	$0.0648	0.75%	$29,678,690	—
Mar 29, 2023	$0.0642	$0.0655	$0.0639	$0.0643	0.22%	$27,913,655	—
Mar 28, 2023	$0.0636	$0.0645	$0.0630	$0.0642	0.99%	$24,991,366	—
Mar 27, 2023	$0.0641	$0.0644	$0.0619	$0.0636	0.90%	$25,321,671	—
Mar 26, 2023	$0.0637	$0.0650	$0.0633	$0.0641	0.68%	$19,937,125	—
Mar 25, 2023	$0.0634	$0.0644	$0.0626	$0.0637	0.43%	$22,076,295	—
Mar 24, 2023	$0.0652	$0.0655	$0.0627	$0.0634	2.76%	$33,100,964	—
Mar 23, 2023	$0.0598	$0.0666	$0.0594	$0.0652	9.05%	$75,436,638	—
Mar 22, 2023	$0.0670	$0.0684	$0.0568	$0.0598	10.78%	$93,838,536	—
Mar 21, 2023	$0.0650	$0.0674	$0.0649	$0.0670	3.03%	$30,002,747	—
Mar 20, 2023	$0.0665	$0.0669	$0.0648	$0.0650	2.23%	$27,641,748	—
Mar 19, 2023	$0.0658	$0.0675	$0.0656	$0.0665	1.09%	$24,129,554	—
Mar 18, 2023	$0.0676	$0.0681	$0.0652	$0.0658	2.71%	$31,517,772	—
Mar 17, 2023	$0.0651	$0.0679	$0.0647	$0.0676	3.85%	$34,633,544	—
Mar 16, 2023	$0.0652	$0.0671	$0.0648	$0.0651	0.08%	$33,662,938	—
Mar 15, 2023	$0.0670	$0.0679	$0.0641	$0.0652	2.67%	$38,706,930	—
Mar 14, 2023	$0.0670	$0.0690	$0.0650	$0.0670	0.00%	$58,094,127	—
Mar 13, 2023	$0.0646	$0.0686	$0.0634	$0.0669	3.64%	$86,200,876	—
Mar 12, 2023	$0.0588	$0.0646	$0.0584	$0.0646	9.89%	$40,310,152	—
Mar 11, 2023	$0.0574	$0.0589	$0.0548	$0.0588	2.46%	$46,637,093	—
Mar 10, 2023	$0.0587	$0.0630	$0.0555	$0.0574	2.20%	$69,436,888	—
Mar 9, 2023	$0.0653	$0.0664	$0.0569	$0.0586	10.26%	$54,598,114	—
Mar 8, 2023	$0.0663	$0.0665	$0.0647	$0.0653	1.48%	$19,881,223	—
Mar 7, 2023	$0.0674	$0.0677	$0.0658	$0.0663	1.63%	$23,288,343	—
Mar 6, 2023	$0.0672	$0.0677	$0.0666	$0.0674	0.22%	$17,087,706	—
Mar 5, 2023	$0.0667	$0.0679	$0.0665	$0.0673	0.81%	$13,804,036	—
Mar 4, 2023	$0.0671	$0.0676	$0.0660	$0.0667	0.66%	$17,384,576	—
Mar 3, 2023	$0.0697	$0.0698	$0.0663	$0.0672	3.67%	$30,887,997	—
Mar 2, 2023	$0.0699	$0.0704	$0.0690	$0.0697	0.19%	$19,674,971	—
Mar 1, 2023	$0.0691	$0.0703	$0.0687	$0.0698	1.14%	$19,985,061	—
Feb 28, 2023	$0.0694	$0.0698	$0.0685	$0.0691	0.53%	$19,875,420	—
Feb 27, 2023	$0.0695	$0.0697	$0.0684	$0.0694	0.13%	$21,125,059	—
Feb 26, 2023	$0.0679	$0.0698	$0.0678	$0.0695	2.45%	$16,472,722	—
Feb 25, 2023	$0.0679	$0.0689	$0.0668	$0.0679	0.04%	$21,841,703	—
Feb 24, 2023	$0.0695	$0.0700	$0.0674	$0.0679	2.39%	$21,721,907	—
Feb 23, 2023	$0.0694	$0.0705	$0.0690	$0.0696	0.16%	$21,404,920	—
Feb 22, 2023	$0.0695	$0.0697	$0.0681	$0.0694	0.07%	$28,247,660	—
Feb 21, 2023	$0.0720	$0.0722	$0.0690	$0.0695	3.45%	$38,311,333	—
Feb 20, 2023	$0.0704	$0.0731	$0.0696	$0.0720	2.26%	$49,278,451	—
Feb 19, 2023	$0.0701	$0.0716	$0.0697	$0.0704	0.34%	$23,767,093	—
Feb 18, 2023	$0.0703	$0.0711	$0.0697	$0.0701	0.24%	$23,628,385	—
Feb 17, 2023	$0.0668	$0.0717	$0.0665	$0.0703	5.21%	$44,951,934	—
Feb 16, 2023	$0.0709	$0.0716	$0.0667	$0.0668	5.69%	$49,832,344	—
Feb 15, 2023	$0.0667	$0.0710	$0.0667	$0.0709	6.16%	$42,112,254	—
Feb 14, 2023	$0.0656	$0.0669	$0.0650	$0.0668	1.75%	$32,440,041	—
Feb 13, 2023	$0.0639	$0.0658	$0.0629	$0.0656	2.69%	$33,652,000	—
Feb 12, 2023	$0.0637	$0.0651	$0.0636	$0.0639	0.24%	$19,054,861	—
Feb 11, 2023	$0.0633	$0.0641	$0.0631	$0.0637	0.68%	$17,406,118	—
Feb 10, 2023	$0.0627	$0.0640	$0.0624	$0.0633	1.02%	$23,765,455	—
Feb 9, 2023	$0.0670	$0.0671	$0.0619	$0.0627	6.44%	$39,630,536	—
Feb 8, 2023	$0.0658	$0.0713	$0.0655	$0.0670	1.79%	$54,550,794	—
Feb 7, 2023	$0.0632	$0.0660	$0.0630	$0.0658	4.13%	$35,391,057	—
Feb 6, 2023	$0.0641	$0.0645	$0.0626	$0.0632	1.50%	$23,472,916	—
Feb 5, 2023	$0.0638	$0.0658	$0.0632	$0.0641	0.42%	$30,836,148	—
Feb 4, 2023	$0.0642	$0.0645	$0.0630	$0.0638	0.51%	$20,314,306	—
Feb 3, 2023	$0.0638	$0.0648	$0.0625	$0.0642	0.50%	$27,181,589	—
Feb 2, 2023	$0.0631	$0.0655	$0.0631	$0.0638	1.12%	$33,778,097	—
Feb 1, 2023	$0.0622	$0.0634	$0.0614	$0.0631	1.51%	$29,418,032	—
Jan 31, 2023	$0.0623	$0.0631	$0.0617	$0.0622	0.14%	$27,298,161	—
Jan 30, 2023	$0.0638	$0.0650	$0.0614	$0.0623	2.34%	$36,778,157	—
Jan 29, 2023	$0.0631	$0.0648	$0.0629	$0.0638	1.03%	$32,823,611	—
Jan 28, 2023	$0.0637	$0.0640	$0.0620	$0.0631	0.83%	$25,485,878	—
Jan 27, 2023	$0.0617	$0.0644	$0.0609	$0.0637	3.14%	$36,743,836	—
Jan 26, 2023	$0.0618	$0.0622	$0.0611	$0.0617	0.15%	$18,637,931	—
Jan 25, 2023	$0.0602	$0.0628	$0.0592	$0.0618	2.67%	$23,269,231	—
Jan 24, 2023	$0.0627	$0.0636	$0.0598	$0.0602	4.03%	$24,699,220	—
Jan 23, 2023	$0.0617	$0.0632	$0.0611	$0.0627	1.74%	$23,077,081	—
Jan 22, 2023	$0.0617	$0.0627	$0.0606	$0.0617	0.11%	$20,739,424	—
Jan 21, 2023	$0.0627	$0.0638	$0.0616	$0.0617	1.61%	$28,807,720	—
Jan 20, 2023	$0.0601	$0.0629	$0.0599	$0.0627	4.38%	$19,214,027	—
Jan 19, 2023	$0.0589	$0.0603	$0.0588	$0.0601	2.02%	$14,156,818	—
Jan 18, 2023	$0.0617	$0.0624	$0.0588	$0.0589	4.48%	$29,558,838	—
Jan 17, 2023	$0.0624	$0.0627	$0.0613	$0.0617	1.17%	$22,034,623	—
Jan 16, 2023	$0.0623	$0.0632	$0.0612	$0.0624	0.16%	$27,882,442	—
Jan 15, 2023	$0.0618	$0.0629	$0.0606	$0.0623	0.86%	$27,450,668	—
Jan 14, 2023	$0.0601	$0.0658	$0.0600	$0.0618	2.76%	$60,397,755	—
Jan 13, 2023	$0.0571	$0.0608	$0.0569	$0.0601	5.24%	$29,792,823	—
Jan 12, 2023	$0.0565	$0.0574	$0.0557	$0.0571	1.01%	$26,069,465	—
Jan 11, 2023	$0.0549	$0.0566	$0.0546	$0.0565	3.03%	$25,717,935	—
Jan 10, 2023	$0.0546	$0.0550	$0.0539	$0.0549	0.46%	$20,503,333	—
Jan 9, 2023	$0.0544	$0.0570	$0.0537	$0.0546	0.40%	$42,364,445	—
Jan 8, 2023	$0.0520	$0.0544	$0.0512	$0.0544	4.58%	$23,994,347	—
Jan 7, 2023	$0.0525	$0.0530	$0.0514	$0.0520	0.93%	$24,242,154	—
Jan 6, 2023	$0.0538	$0.0539	$0.0498	$0.0525	2.34%	$95,189,373	—
Jan 5, 2023	$0.0548	$0.0550	$0.0534	$0.0537	1.88%	$18,954,021	—
Jan 4, 2023	$0.0548	$0.0557	$0.0544	$0.0548	0.11%	$19,921,124	—
Jan 3, 2023	$0.0552	$0.0556	$0.0547	$0.0548	0.63%	$12,548,809	—
Jan 2, 2023	$0.0548	$0.0556	$0.0544	$0.0552	0.68%	$13,402,128	—
Jan 1, 2023	$0.0545	$0.0550	$0.0544	$0.0548	0.57%	$8,348,397	—

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.