TRON (TRX) Price History 2024

In 2024, TRON opened at $0.1076 and closed the year at $0.2548, a change of +136.71%. The highest price was $0.4500 and the lowest $0.1012.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2024	$0.2535	$0.2576	$0.2514	$0.2548	0.51%	$99,602,847	—
Dec 30, 2024	$0.2578	$0.2598	$0.2504	$0.2534	1.71%	$169,273,766	—
Dec 29, 2024	$0.2584	$0.2634	$0.2565	$0.2578	0.23%	$137,068,580	—
Dec 28, 2024	$0.2593	$0.2632	$0.2566	$0.2584	0.35%	$101,249,816	—
Dec 27, 2024	$0.2538	$0.2654	$0.2530	$0.2594	2.21%	$248,208,303	—
Dec 26, 2024	$0.2580	$0.2589	$0.2497	$0.2537	1.67%	$169,236,724	—
Dec 25, 2024	$0.2564	$0.2588	$0.2555	$0.2580	0.62%	$117,343,302	—
Dec 24, 2024	$0.2526	$0.2593	$0.2504	$0.2564	1.50%	$144,749,871	—
Dec 23, 2024	$0.2443	$0.2536	$0.2415	$0.2526	3.40%	$229,155,840	—
Dec 22, 2024	$0.2448	$0.2507	$0.2417	$0.2442	0.25%	$199,234,575	—
Dec 21, 2024	$0.2486	$0.2561	$0.2422	$0.2449	1.49%	$244,766,490	—
Dec 20, 2024	$0.2513	$0.2545	$0.2242	$0.2486	1.07%	$395,197,240	—
Dec 19, 2024	$0.2580	$0.2663	$0.2441	$0.2513	2.60%	$415,248,723	—
Dec 18, 2024	$0.2797	$0.2815	$0.2576	$0.2581	7.72%	$340,622,109	—
Dec 17, 2024	$0.2967	$0.2978	$0.2777	$0.2796	5.76%	$332,015,679	—
Dec 16, 2024	$0.2856	$0.3047	$0.2763	$0.2967	3.89%	$350,473,189	—
Dec 15, 2024	$0.2823	$0.2868	$0.2754	$0.2856	1.17%	$122,607,501	—
Dec 14, 2024	$0.2907	$0.2975	$0.2778	$0.2823	2.89%	$186,762,329	—
Dec 13, 2024	$0.2968	$0.3022	$0.2841	$0.2906	2.09%	$272,609,831	—
Dec 12, 2024	$0.2821	$0.3096	$0.2803	$0.2969	5.25%	$560,236,904	—
Dec 11, 2024	$0.2694	$0.2874	$0.2614	$0.2822	4.75%	$303,639,089	—
Dec 10, 2024	$0.2629	$0.2799	$0.2439	$0.2694	2.47%	$440,315,048	—
Dec 9, 2024	$0.3183	$0.3209	$0.2407	$0.2629	17.40%	$405,630,305	—
Dec 8, 2024	$0.3188	$0.3233	$0.3028	$0.3183	0.16%	$196,018,889	—
Dec 7, 2024	$0.3255	$0.3356	$0.3150	$0.3188	2.06%	$281,917,136	—
Dec 6, 2024	$0.3223	$0.3294	$0.3087	$0.3255	0.99%	$403,717,197	—
Dec 5, 2024	$0.3305	$0.3459	$0.3121	$0.3223	2.48%	$1,204,910,724	—
Dec 4, 2024	$0.4332	$0.4500	$0.3219	$0.3306	23.68%	$1,431,164,336	—
Dec 3, 2024	$0.2209	$0.4495	$0.2209	$0.4334	96.20%	$1,359,059,836	—
Dec 2, 2024	$0.2072	$0.2210	$0.2033	$0.2210	6.66%	$299,367,487	—
Dec 1, 2024	$0.2049	$0.2096	$0.2023	$0.2072	1.12%	$76,510,333	—
Nov 30, 2024	$0.2045	$0.2072	$0.2026	$0.2049	0.20%	$57,774,082	—
Nov 29, 2024	$0.2032	$0.2072	$0.2009	$0.2044	0.59%	$66,145,509	—
Nov 28, 2024	$0.2011	$0.2036	$0.1977	$0.2032	1.04%	$96,635,859	—
Nov 27, 2024	$0.1944	$0.2022	$0.1934	$0.2011	3.45%	$92,966,922	—
Nov 26, 2024	$0.1959	$0.2009	$0.1863	$0.1944	0.77%	$196,115,884	—
Nov 25, 2024	$0.2086	$0.2123	$0.1941	$0.1959	6.09%	$191,669,579	—
Nov 24, 2024	$0.2121	$0.2171	$0.2009	$0.2085	1.70%	$203,398,372	—
Nov 23, 2024	$0.2048	$0.2248	$0.2047	$0.2120	3.52%	$209,387,049	—
Nov 22, 2024	$0.1985	$0.2048	$0.1968	$0.2048	3.17%	$107,066,718	—
Nov 21, 2024	$0.1948	$0.2014	$0.1931	$0.1985	1.90%	$107,407,901	—
Nov 20, 2024	$0.1994	$0.1997	$0.1933	$0.1947	2.36%	$85,521,329	—
Nov 19, 2024	$0.2021	$0.2067	$0.1984	$0.1995	1.29%	$94,275,093	—
Nov 18, 2024	$0.1993	$0.2069	$0.1993	$0.2022	1.46%	$116,027,413	—
Nov 17, 2024	$0.2001	$0.2013	$0.1924	$0.1993	0.40%	$98,313,491	—
Nov 16, 2024	$0.1912	$0.2047	$0.1885	$0.2002	4.71%	$139,747,595	—
Nov 15, 2024	$0.1764	$0.1914	$0.1761	$0.1912	8.39%	$138,163,669	—
Nov 14, 2024	$0.1770	$0.1850	$0.1759	$0.1765	0.28%	$116,080,741	—
Nov 13, 2024	$0.1874	$0.1922	$0.1735	$0.1770	5.55%	$166,207,693	—
Nov 12, 2024	$0.1677	$0.1903	$0.1644	$0.1873	11.69%	$256,707,890	—
Nov 11, 2024	$0.1640	$0.1678	$0.1637	$0.1677	2.26%	$80,124,595	—
Nov 10, 2024	$0.1621	$0.1668	$0.1612	$0.1639	1.11%	$90,474,461	—
Nov 9, 2024	$0.1610	$0.1622	$0.1598	$0.1621	0.68%	$26,519,823	—
Nov 8, 2024	$0.1601	$0.1619	$0.1600	$0.1609	0.50%	$28,153,034	—
Nov 7, 2024	$0.1625	$0.1629	$0.1596	$0.1601	1.48%	$52,259,470	—
Nov 6, 2024	$0.1601	$0.1641	$0.1600	$0.1625	1.50%	$64,400,888	—
Nov 5, 2024	$0.1629	$0.1632	$0.1598	$0.1602	1.66%	$43,885,253	—
Nov 4, 2024	$0.1651	$0.1657	$0.1627	$0.1629	1.33%	$37,009,364	—
Nov 3, 2024	$0.1662	$0.1663	$0.1632	$0.1651	0.66%	$31,974,796	—
Nov 2, 2024	$0.1673	$0.1677	$0.1659	$0.1661	0.72%	$20,264,090	—
Nov 1, 2024	$0.1684	$0.1688	$0.1664	$0.1674	0.59%	$41,569,369	—
Oct 31, 2024	$0.1693	$0.1705	$0.1677	$0.1684	0.53%	$42,711,704	—
Oct 30, 2024	$0.1662	$0.1698	$0.1659	$0.1692	1.81%	$41,731,126	—
Oct 29, 2024	$0.1642	$0.1671	$0.1640	$0.1663	1.28%	$44,225,187	—
Oct 28, 2024	$0.1641	$0.1645	$0.1631	$0.1642	0.06%	$29,541,236	—
Oct 27, 2024	$0.1651	$0.1663	$0.1640	$0.1640	0.67%	$29,623,858	—
Oct 26, 2024	$0.1625	$0.1654	$0.1624	$0.1652	1.66%	$33,334,810	—
Oct 25, 2024	$0.1647	$0.1668	$0.1622	$0.1626	1.28%	$74,437,491	—
Oct 24, 2024	$0.1603	$0.1650	$0.1603	$0.1646	2.68%	$41,960,140	—
Oct 23, 2024	$0.1603	$0.1607	$0.1593	$0.1603	0.00%	$28,450,491	—
Oct 22, 2024	$0.1583	$0.1607	$0.1575	$0.1603	1.26%	$31,052,638	—
Oct 21, 2024	$0.1568	$0.1587	$0.1556	$0.1584	1.02%	$29,844,617	—
Oct 20, 2024	$0.1567	$0.1570	$0.1561	$0.1567	0.00%	$19,192,969	—
Oct 19, 2024	$0.1585	$0.1587	$0.1565	$0.1567	1.14%	$22,383,165	—
Oct 18, 2024	$0.1593	$0.1595	$0.1582	$0.1585	0.50%	$23,329,865	—
Oct 17, 2024	$0.1600	$0.1605	$0.1590	$0.1594	0.38%	$26,531,800	—
Oct 16, 2024	$0.1587	$0.1604	$0.1584	$0.1601	0.88%	$34,625,190	—
Oct 15, 2024	$0.1605	$0.1606	$0.1577	$0.1588	1.06%	$44,596,692	—
Oct 14, 2024	$0.1626	$0.1632	$0.1596	$0.1606	1.23%	$53,343,597	—
Oct 13, 2024	$0.1626	$0.1635	$0.1619	$0.1626	0.00%	$26,844,039	—
Oct 12, 2024	$0.1597	$0.1640	$0.1590	$0.1625	1.75%	$39,170,594	—
Oct 11, 2024	$0.1589	$0.1615	$0.1580	$0.1598	0.57%	$36,476,149	—
Oct 10, 2024	$0.1605	$0.1607	$0.1587	$0.1588	1.06%	$34,859,477	—
Oct 9, 2024	$0.1600	$0.1620	$0.1594	$0.1605	0.31%	$40,475,656	—
Oct 8, 2024	$0.1558	$0.1604	$0.1556	$0.1600	2.70%	$47,660,331	—
Oct 7, 2024	$0.1543	$0.1567	$0.1538	$0.1559	1.04%	$34,649,577	—
Oct 6, 2024	$0.1535	$0.1548	$0.1531	$0.1543	0.52%	$18,807,357	—
Oct 5, 2024	$0.1565	$0.1566	$0.1535	$0.1535	1.92%	$21,499,381	—
Oct 4, 2024	$0.1576	$0.1578	$0.1563	$0.1565	0.70%	$34,161,472	—
Oct 3, 2024	$0.1545	$0.1577	$0.1535	$0.1577	2.07%	$59,220,544	—
Oct 2, 2024	$0.1536	$0.1553	$0.1530	$0.1544	0.52%	$49,222,311	—
Oct 1, 2024	$0.1559	$0.1570	$0.1532	$0.1536	1.48%	$67,347,032	—
Sep 30, 2024	$0.1565	$0.1568	$0.1548	$0.1560	0.32%	$46,366,373	—
Sep 29, 2024	$0.1550	$0.1575	$0.1546	$0.1565	0.97%	$33,795,406	—
Sep 28, 2024	$0.1552	$0.1554	$0.1538	$0.1551	0.06%	$25,660,711	—
Sep 27, 2024	$0.1532	$0.1555	$0.1531	$0.1552	1.31%	$44,633,226	—
Sep 26, 2024	$0.1500	$0.1535	$0.1494	$0.1532	2.13%	$32,744,906	—
Sep 25, 2024	$0.1513	$0.1513	$0.1499	$0.1500	0.86%	$23,829,957	—
Sep 24, 2024	$0.1524	$0.1526	$0.1508	$0.1513	0.72%	$29,946,897	—
Sep 23, 2024	$0.1518	$0.1529	$0.1512	$0.1523	0.33%	$32,680,593	—
Sep 22, 2024	$0.1519	$0.1522	$0.1509	$0.1517	0.13%	$23,022,376	—
Sep 21, 2024	$0.1520	$0.1525	$0.1514	$0.1520	0.00%	$17,030,586	—
Sep 20, 2024	$0.1515	$0.1528	$0.1513	$0.1520	0.33%	$32,913,035	—
Sep 19, 2024	$0.1496	$0.1517	$0.1494	$0.1515	1.27%	$35,334,067	—
Sep 18, 2024	$0.1500	$0.1503	$0.1490	$0.1496	0.27%	$30,876,313	—
Sep 17, 2024	$0.1489	$0.1513	$0.1488	$0.1500	0.74%	$33,236,456	—
Sep 16, 2024	$0.1489	$0.1496	$0.1478	$0.1489	0.00%	$41,174,326	—
Sep 15, 2024	$0.1475	$0.1495	$0.1470	$0.1490	1.02%	$35,858,939	—
Sep 14, 2024	$0.1490	$0.1490	$0.1470	$0.1475	1.01%	$36,374,248	—
Sep 13, 2024	$0.1519	$0.1520	$0.1485	$0.1490	1.91%	$48,398,516	—
Sep 12, 2024	$0.1533	$0.1543	$0.1519	$0.1520	0.85%	$46,161,836	—
Sep 11, 2024	$0.1530	$0.1534	$0.1518	$0.1534	0.26%	$39,303,755	—
Sep 10, 2024	$0.1546	$0.1546	$0.1521	$0.1531	0.97%	$39,516,878	—
Sep 9, 2024	$0.1532	$0.1550	$0.1531	$0.1546	0.91%	$45,553,598	—
Sep 8, 2024	$0.1516	$0.1534	$0.1511	$0.1532	1.06%	$46,239,240	—
Sep 7, 2024	$0.1478	$0.1521	$0.1478	$0.1515	2.50%	$39,732,374	—
Sep 6, 2024	$0.1499	$0.1503	$0.1466	$0.1478	1.40%	$50,322,630	—
Sep 5, 2024	$0.1500	$0.1513	$0.1491	$0.1498	0.13%	$41,586,225	—
Sep 4, 2024	$0.1504	$0.1521	$0.1489	$0.1500	0.27%	$70,036,510	—
Sep 3, 2024	$0.1542	$0.1547	$0.1503	$0.1503	2.53%	$51,765,568	—
Sep 2, 2024	$0.1556	$0.1569	$0.1538	$0.1542	0.90%	$49,189,981	—
Sep 1, 2024	$0.1576	$0.1578	$0.1549	$0.1556	1.27%	$47,464,167	—
Aug 31, 2024	$0.1599	$0.1603	$0.1566	$0.1577	1.38%	$51,529,879	—
Aug 30, 2024	$0.1599	$0.1617	$0.1591	$0.1600	0.06%	$66,512,269	—
Aug 29, 2024	$0.1582	$0.1615	$0.1580	$0.1599	1.07%	$62,763,740	—
Aug 28, 2024	$0.1580	$0.1598	$0.1572	$0.1583	0.19%	$81,647,643	—
Aug 27, 2024	$0.1617	$0.1636	$0.1564	$0.1579	2.35%	$120,910,911	—
Aug 26, 2024	$0.1663	$0.1687	$0.1615	$0.1616	2.83%	$152,198,605	—
Aug 25, 2024	$0.1588	$0.1700	$0.1566	$0.1664	4.79%	$172,527,161	—
Aug 24, 2024	$0.1582	$0.1641	$0.1576	$0.1589	0.44%	$124,517,402	—
Aug 23, 2024	$0.1554	$0.1592	$0.1535	$0.1583	1.87%	$116,273,156	—
Aug 22, 2024	$0.1538	$0.1641	$0.1481	$0.1554	1.04%	$222,920,070	—
Aug 21, 2024	$0.1613	$0.1666	$0.1532	$0.1539	4.59%	$288,438,164	—
Aug 20, 2024	$0.1432	$0.1618	$0.1421	$0.1613	12.64%	$247,930,599	—
Aug 19, 2024	$0.1351	$0.1436	$0.1340	$0.1432	6.00%	$110,191,927	—
Aug 18, 2024	$0.1349	$0.1356	$0.1332	$0.1351	0.15%	$28,669,973	—
Aug 17, 2024	$0.1341	$0.1362	$0.1332	$0.1349	0.60%	$42,398,409	—
Aug 16, 2024	$0.1301	$0.1342	$0.1293	$0.1341	3.07%	$49,669,608	—
Aug 15, 2024	$0.1303	$0.1321	$0.1297	$0.1302	0.08%	$36,951,872	—
Aug 14, 2024	$0.1287	$0.1309	$0.1285	$0.1304	1.32%	$38,673,144	—
Aug 13, 2024	$0.1266	$0.1290	$0.1256	$0.1287	1.66%	$26,464,083	—
Aug 12, 2024	$0.1277	$0.1282	$0.1261	$0.1267	0.78%	$30,134,319	—
Aug 11, 2024	$0.1291	$0.1294	$0.1273	$0.1277	1.08%	$17,602,294	—
Aug 10, 2024	$0.1283	$0.1297	$0.1282	$0.1291	0.62%	$22,802,304	—
Aug 9, 2024	$0.1271	$0.1283	$0.1263	$0.1283	0.94%	$26,552,744	—
Aug 8, 2024	$0.1247	$0.1271	$0.1242	$0.1270	1.84%	$27,634,065	—
Aug 7, 2024	$0.1234	$0.1254	$0.1233	$0.1247	1.05%	$33,469,829	—
Aug 6, 2024	$0.1214	$0.1238	$0.1213	$0.1234	1.65%	$41,423,321	—
Aug 5, 2024	$0.1264	$0.1266	$0.1170	$0.1215	3.88%	$134,302,457	—
Aug 4, 2024	$0.1255	$0.1287	$0.1250	$0.1264	0.72%	$50,291,383	—
Aug 3, 2024	$0.1236	$0.1255	$0.1229	$0.1255	1.54%	$34,989,449	—
Aug 2, 2024	$0.1283	$0.1284	$0.1229	$0.1236	3.66%	$40,559,903	—
Aug 1, 2024	$0.1287	$0.1298	$0.1270	$0.1283	0.31%	$35,870,809	—
Jul 31, 2024	$0.1330	$0.1331	$0.1285	$0.1287	3.23%	$34,004,576	—
Jul 30, 2024	$0.1375	$0.1384	$0.1324	$0.1330	3.27%	$28,724,707	—
Jul 29, 2024	$0.1386	$0.1394	$0.1350	$0.1375	0.79%	$45,653,192	—
Jul 28, 2024	$0.1373	$0.1392	$0.1368	$0.1386	0.95%	$20,387,086	—
Jul 27, 2024	$0.1375	$0.1377	$0.1364	$0.1372	0.22%	$16,835,561	—
Jul 26, 2024	$0.1355	$0.1377	$0.1355	$0.1375	1.48%	$20,850,382	—
Jul 25, 2024	$0.1343	$0.1364	$0.1334	$0.1356	0.97%	$29,804,563	—
Jul 24, 2024	$0.1341	$0.1348	$0.1335	$0.1343	0.15%	$21,993,820	—
Jul 23, 2024	$0.1324	$0.1360	$0.1311	$0.1340	1.21%	$27,688,424	—
Jul 22, 2024	$0.1343	$0.1372	$0.1317	$0.1324	1.42%	$44,181,835	—
Jul 21, 2024	$0.1347	$0.1350	$0.1337	$0.1343	0.27%	$17,588,736	—
Jul 20, 2024	$0.1347	$0.1348	$0.1337	$0.1347	0.01%	$19,190,309	—
Jul 19, 2024	$0.1345	$0.1358	$0.1341	$0.1347	0.13%	$29,215,522	—
Jul 18, 2024	$0.1336	$0.1347	$0.1333	$0.1345	0.68%	$23,774,704	—
Jul 17, 2024	$0.1340	$0.1351	$0.1335	$0.1336	0.33%	$27,363,732	—
Jul 16, 2024	$0.1373	$0.1374	$0.1328	$0.1340	2.39%	$50,159,589	—
Jul 15, 2024	$0.1376	$0.1389	$0.1366	$0.1373	0.22%	$35,504,652	—
Jul 14, 2024	$0.1395	$0.1402	$0.1373	$0.1376	1.32%	$29,372,568	—
Jul 13, 2024	$0.1373	$0.1415	$0.1373	$0.1395	1.60%	$50,035,961	—
Jul 12, 2024	$0.1344	$0.1373	$0.1340	$0.1373	2.17%	$33,333,391	—
Jul 11, 2024	$0.1315	$0.1353	$0.1314	$0.1344	2.19%	$43,095,732	—
Jul 10, 2024	$0.1300	$0.1318	$0.1290	$0.1315	1.16%	$27,597,451	—
Jul 9, 2024	$0.1261	$0.1300	$0.1261	$0.1300	3.04%	$32,532,512	—
Jul 8, 2024	$0.1246	$0.1264	$0.1228	$0.1261	1.19%	$52,641,834	—
Jul 7, 2024	$0.1299	$0.1309	$0.1245	$0.1247	4.04%	$42,647,024	—
Jul 6, 2024	$0.1268	$0.1303	$0.1264	$0.1299	2.42%	$34,156,049	—
Jul 5, 2024	$0.1272	$0.1278	$0.1212	$0.1268	0.28%	$107,189,893	—
Jul 4, 2024	$0.1287	$0.1290	$0.1257	$0.1272	1.17%	$53,983,188	—
Jul 3, 2024	$0.1292	$0.1300	$0.1282	$0.1287	0.41%	$38,484,811	—
Jul 2, 2024	$0.1278	$0.1293	$0.1276	$0.1292	1.10%	$22,944,043	—
Jul 1, 2024	$0.1247	$0.1298	$0.1247	$0.1278	2.49%	$29,461,245	—
Jun 30, 2024	$0.1255	$0.1259	$0.1247	$0.1247	0.65%	$18,812,816	—
Jun 29, 2024	$0.1232	$0.1262	$0.1230	$0.1255	1.88%	$28,665,580	—
Jun 28, 2024	$0.1220	$0.1238	$0.1218	$0.1232	1.00%	$24,395,875	—
Jun 27, 2024	$0.1227	$0.1237	$0.1220	$0.1220	0.54%	$24,231,317	—
Jun 26, 2024	$0.1219	$0.1250	$0.1218	$0.1227	0.64%	$37,537,068	—
Jun 25, 2024	$0.1191	$0.1222	$0.1191	$0.1219	2.35%	$28,242,659	—
Jun 24, 2024	$0.1192	$0.1199	$0.1177	$0.1191	0.13%	$39,380,947	—
Jun 23, 2024	$0.1197	$0.1205	$0.1191	$0.1192	0.36%	$17,794,150	—
Jun 22, 2024	$0.1184	$0.1200	$0.1158	$0.1197	1.11%	$20,986,318	—
Jun 21, 2024	$0.1168	$0.1187	$0.1162	$0.1184	1.33%	$34,525,753	—
Jun 20, 2024	$0.1158	$0.1171	$0.1157	$0.1168	0.83%	$22,568,755	—
Jun 19, 2024	$0.1154	$0.1172	$0.1152	$0.1158	0.33%	$29,549,603	—
Jun 18, 2024	$0.1168	$0.1168	$0.1128	$0.1154	1.15%	$44,681,801	—
Jun 17, 2024	$0.1173	$0.1181	$0.1165	$0.1168	0.44%	$42,782,343	—
Jun 16, 2024	$0.1153	$0.1178	$0.1150	$0.1173	1.73%	$20,723,398	—
Jun 15, 2024	$0.1165	$0.1167	$0.1149	$0.1153	1.03%	$16,898,850	—
Jun 14, 2024	$0.1170	$0.1171	$0.1154	$0.1165	0.39%	$37,521,441	—
Jun 13, 2024	$0.1165	$0.1171	$0.1159	$0.1170	0.40%	$31,310,947	—
Jun 12, 2024	$0.1166	$0.1179	$0.1158	$0.1165	0.09%	$48,994,248	—
Jun 11, 2024	$0.1176	$0.1180	$0.1160	$0.1166	0.89%	$43,608,831	—
Jun 10, 2024	$0.1169	$0.1178	$0.1160	$0.1176	0.64%	$34,856,152	—
Jun 9, 2024	$0.1148	$0.1170	$0.1137	$0.1169	1.82%	$31,157,795	—
Jun 8, 2024	$0.1127	$0.1152	$0.1122	$0.1148	1.86%	$39,541,932	—
Jun 7, 2024	$0.1148	$0.1152	$0.1111	$0.1127	1.84%	$44,760,185	—
Jun 6, 2024	$0.1146	$0.1152	$0.1140	$0.1148	0.17%	$23,886,043	—
Jun 5, 2024	$0.1145	$0.1148	$0.1136	$0.1146	0.11%	$21,287,346	—
Jun 4, 2024	$0.1134	$0.1146	$0.1131	$0.1145	0.96%	$24,958,278	—
Jun 3, 2024	$0.1148	$0.1152	$0.1129	$0.1134	1.21%	$30,529,373	—
Jun 2, 2024	$0.1126	$0.1153	$0.1125	$0.1148	1.92%	$25,217,482	—
Jun 1, 2024	$0.1121	$0.1130	$0.1109	$0.1126	0.45%	$18,482,279	—
May 31, 2024	$0.1120	$0.1128	$0.1110	$0.1121	0.13%	$28,283,843	—
May 30, 2024	$0.1121	$0.1123	$0.1104	$0.1120	0.11%	$26,236,614	—
May 29, 2024	$0.1112	$0.1125	$0.1110	$0.1121	0.83%	$28,670,546	—
May 28, 2024	$0.1125	$0.1126	$0.1103	$0.1112	1.17%	$36,594,672	—
May 27, 2024	$0.1131	$0.1133	$0.1109	$0.1125	0.55%	$40,249,773	—
May 26, 2024	$0.1138	$0.1141	$0.1127	$0.1131	0.59%	$20,047,311	—
May 25, 2024	$0.1155	$0.1161	$0.1132	$0.1138	1.46%	$31,708,360	—
May 24, 2024	$0.1153	$0.1157	$0.1133	$0.1155	0.13%	$37,088,363	—
May 23, 2024	$0.1201	$0.1201	$0.1138	$0.1153	3.96%	$42,681,564	—
May 22, 2024	$0.1236	$0.1238	$0.1200	$0.1201	2.86%	$30,709,925	—
May 21, 2024	$0.1244	$0.1246	$0.1228	$0.1236	0.65%	$35,674,695	—
May 20, 2024	$0.1212	$0.1244	$0.1209	$0.1244	2.69%	$34,504,255	—
May 19, 2024	$0.1230	$0.1232	$0.1205	$0.1212	1.48%	$23,497,235	—
May 18, 2024	$0.1243	$0.1245	$0.1230	$0.1230	1.09%	$20,729,163	—
May 17, 2024	$0.1250	$0.1251	$0.1240	$0.1243	0.53%	$29,406,080	—
May 16, 2024	$0.1263	$0.1267	$0.1242	$0.1250	1.05%	$38,342,092	—
May 15, 2024	$0.1255	$0.1268	$0.1253	$0.1263	0.69%	$22,701,856	—
May 14, 2024	$0.1256	$0.1259	$0.1247	$0.1255	0.12%	$24,905,030	—
May 13, 2024	$0.1274	$0.1276	$0.1256	$0.1256	1.39%	$33,514,778	—
May 12, 2024	$0.1264	$0.1274	$0.1264	$0.1274	0.79%	$15,542,237	—
May 11, 2024	$0.1274	$0.1277	$0.1259	$0.1264	0.81%	$23,959,783	—
May 10, 2024	$0.1262	$0.1275	$0.1241	$0.1274	0.95%	$49,512,548	—
May 9, 2024	$0.1229	$0.1271	$0.1229	$0.1262	2.67%	$54,628,785	—
May 8, 2024	$0.1205	$0.1238	$0.1203	$0.1229	2.00%	$57,815,627	—
May 7, 2024	$0.1186	$0.1216	$0.1182	$0.1205	1.58%	$38,988,206	—
May 6, 2024	$0.1211	$0.1220	$0.1183	$0.1186	2.01%	$39,904,394	—
May 5, 2024	$0.1223	$0.1223	$0.1207	$0.1211	0.98%	$23,560,317	—
May 4, 2024	$0.1227	$0.1236	$0.1223	$0.1223	0.36%	$25,661,915	—
May 3, 2024	$0.1223	$0.1239	$0.1219	$0.1227	0.36%	$32,818,717	—
May 2, 2024	$0.1204	$0.1234	$0.1201	$0.1223	1.51%	$49,149,572	—
May 1, 2024	$0.1196	$0.1211	$0.1172	$0.1205	0.74%	$72,534,223	—
Apr 30, 2024	$0.1190	$0.1209	$0.1176	$0.1196	0.45%	$81,977,368	—
Apr 29, 2024	$0.1212	$0.1214	$0.1177	$0.1190	1.84%	$43,865,930	—
Apr 28, 2024	$0.1198	$0.1228	$0.1198	$0.1212	1.24%	$30,085,090	—
Apr 27, 2024	$0.1202	$0.1210	$0.1186	$0.1198	0.33%	$40,830,315	—
Apr 26, 2024	$0.1172	$0.1206	$0.1165	$0.1201	2.49%	$50,049,029	—
Apr 25, 2024	$0.1133	$0.1174	$0.1131	$0.1172	3.46%	$50,517,003	—
Apr 24, 2024	$0.1132	$0.1141	$0.1124	$0.1133	0.06%	$42,182,750	—
Apr 23, 2024	$0.1122	$0.1137	$0.1113	$0.1132	0.89%	$34,113,772	—
Apr 22, 2024	$0.1113	$0.1125	$0.1104	$0.1122	0.82%	$36,230,383	—
Apr 21, 2024	$0.1111	$0.1115	$0.1102	$0.1113	0.24%	$22,871,335	—
Apr 20, 2024	$0.1099	$0.1112	$0.1084	$0.1111	1.05%	$37,028,019	—
Apr 19, 2024	$0.1092	$0.1106	$0.1050	$0.1099	0.60%	$69,602,142	—
Apr 18, 2024	$0.1097	$0.1102	$0.1075	$0.1093	0.42%	$50,507,765	—
Apr 17, 2024	$0.1118	$0.1130	$0.1080	$0.1097	1.87%	$53,646,614	—
Apr 16, 2024	$0.1115	$0.1121	$0.1090	$0.1118	0.30%	$71,920,242	—
Apr 15, 2024	$0.1124	$0.1154	$0.1100	$0.1115	0.86%	$91,246,239	—
Apr 14, 2024	$0.1101	$0.1126	$0.1089	$0.1124	2.16%	$70,472,548	—
Apr 13, 2024	$0.1148	$0.1154	$0.1078	$0.1101	4.13%	$94,785,662	—
Apr 12, 2024	$0.1203	$0.1223	$0.1134	$0.1148	4.56%	$93,948,570	—
Apr 11, 2024	$0.1191	$0.1205	$0.1189	$0.1203	1.02%	$37,435,487	—
Apr 10, 2024	$0.1211	$0.1240	$0.1179	$0.1191	1.64%	$65,501,809	—
Apr 9, 2024	$0.1230	$0.1231	$0.1203	$0.1211	1.58%	$42,079,325	—
Apr 8, 2024	$0.1206	$0.1240	$0.1205	$0.1230	2.05%	$40,004,313	—
Apr 7, 2024	$0.1196	$0.1210	$0.1196	$0.1206	0.80%	$19,891,029	—
Apr 6, 2024	$0.1179	$0.1199	$0.1177	$0.1196	1.43%	$23,315,981	—
Apr 5, 2024	$0.1192	$0.1194	$0.1173	$0.1179	1.05%	$38,011,271	—
Apr 4, 2024	$0.1171	$0.1195	$0.1169	$0.1192	1.74%	$41,004,703	—
Apr 3, 2024	$0.1166	$0.1188	$0.1157	$0.1171	0.43%	$51,005,915	—
Apr 2, 2024	$0.1205	$0.1205	$0.1159	$0.1166	3.23%	$58,429,258	—
Apr 1, 2024	$0.1230	$0.1232	$0.1198	$0.1205	1.99%	$45,501,157	—
Mar 31, 2024	$0.1226	$0.1233	$0.1221	$0.1230	0.33%	$24,037,378	—
Mar 30, 2024	$0.1199	$0.1229	$0.1199	$0.1226	2.23%	$31,722,024	—
Mar 29, 2024	$0.1204	$0.1220	$0.1194	$0.1199	0.46%	$35,034,085	—
Mar 28, 2024	$0.1193	$0.1206	$0.1191	$0.1204	0.93%	$30,092,232	—
Mar 27, 2024	$0.1208	$0.1215	$0.1190	$0.1193	1.22%	$47,351,817	—
Mar 26, 2024	$0.1204	$0.1224	$0.1203	$0.1208	0.31%	$47,706,620	—
Mar 25, 2024	$0.1201	$0.1210	$0.1170	$0.1204	0.24%	$52,759,353	—
Mar 24, 2024	$0.1182	$0.1205	$0.1164	$0.1201	1.61%	$32,699,177	—
Mar 23, 2024	$0.1174	$0.1198	$0.1160	$0.1182	0.74%	$34,556,466	—
Mar 22, 2024	$0.1212	$0.1215	$0.1150	$0.1174	3.12%	$47,830,394	—
Mar 21, 2024	$0.1207	$0.1220	$0.1204	$0.1212	0.36%	$52,895,948	—
Mar 20, 2024	$0.1124	$0.1212	$0.1103	$0.1207	7.36%	$75,494,120	—
Mar 19, 2024	$0.1241	$0.1244	$0.1104	$0.1124	9.37%	$100,468,711	—
Mar 18, 2024	$0.1262	$0.1267	$0.1230	$0.1241	1.71%	$47,478,226	—
Mar 17, 2024	$0.1253	$0.1265	$0.1243	$0.1262	0.77%	$42,311,514	—
Mar 16, 2024	$0.1263	$0.1274	$0.1248	$0.1253	0.83%	$48,237,779	—
Mar 15, 2024	$0.1291	$0.1294	$0.1253	$0.1263	2.16%	$88,079,024	—
Mar 14, 2024	$0.1320	$0.1320	$0.1278	$0.1291	2.14%	$70,176,939	—
Mar 13, 2024	$0.1314	$0.1330	$0.1311	$0.1319	0.40%	$48,804,049	—
Mar 12, 2024	$0.1337	$0.1341	$0.1306	$0.1314	1.72%	$61,949,094	—
Mar 11, 2024	$0.1338	$0.1343	$0.1319	$0.1337	0.04%	$65,382,752	—
Mar 10, 2024	$0.1358	$0.1361	$0.1335	$0.1338	1.49%	$33,355,179	—
Mar 9, 2024	$0.1366	$0.1371	$0.1356	$0.1358	0.61%	$36,727,874	—
Mar 8, 2024	$0.1371	$0.1389	$0.1360	$0.1366	0.34%	$43,441,452	—
Mar 7, 2024	$0.1377	$0.1380	$0.1360	$0.1371	0.47%	$46,127,158	—
Mar 6, 2024	$0.1359	$0.1383	$0.1355	$0.1378	1.40%	$68,937,560	—
Mar 5, 2024	$0.1403	$0.1405	$0.1348	$0.1359	3.14%	$103,994,871	—
Mar 4, 2024	$0.1406	$0.1420	$0.1396	$0.1403	0.27%	$64,054,796	—
Mar 3, 2024	$0.1412	$0.1413	$0.1392	$0.1407	0.38%	$38,222,362	—
Mar 2, 2024	$0.1415	$0.1418	$0.1401	$0.1412	0.19%	$36,178,608	—
Mar 1, 2024	$0.1405	$0.1415	$0.1340	$0.1415	0.70%	$38,104,359	—
Feb 29, 2024	$0.1421	$0.1437	$0.1403	$0.1405	1.15%	$61,099,313	—
Feb 28, 2024	$0.1429	$0.1441	$0.1390	$0.1421	0.52%	$77,762,810	—
Feb 27, 2024	$0.1398	$0.1442	$0.1397	$0.1429	2.17%	$60,267,597	—
Feb 26, 2024	$0.1376	$0.1400	$0.1373	$0.1398	1.59%	$38,738,989	—
Feb 25, 2024	$0.1374	$0.1381	$0.1373	$0.1377	0.17%	$19,702,863	—
Feb 24, 2024	$0.1382	$0.1383	$0.1370	$0.1374	0.54%	$24,393,730	—
Feb 23, 2024	$0.1390	$0.1393	$0.1376	$0.1382	0.60%	$35,579,951	—
Feb 22, 2024	$0.1397	$0.1402	$0.1386	$0.1390	0.51%	$44,056,546	—
Feb 21, 2024	$0.1392	$0.1405	$0.1383	$0.1397	0.36%	$69,400,695	—
Feb 20, 2024	$0.1364	$0.1400	$0.1358	$0.1392	2.09%	$63,082,798	—
Feb 19, 2024	$0.1352	$0.1368	$0.1351	$0.1364	0.87%	$37,810,912	—
Feb 18, 2024	$0.1359	$0.1361	$0.1346	$0.1352	0.53%	$30,394,458	—
Feb 17, 2024	$0.1328	$0.1394	$0.1326	$0.1359	2.32%	$83,700,669	—
Feb 16, 2024	$0.1310	$0.1329	$0.1308	$0.1328	1.36%	$39,664,692	—
Feb 15, 2024	$0.1296	$0.1318	$0.1237	$0.1310	1.14%	$56,493,478	—
Feb 14, 2024	$0.1269	$0.1300	$0.1264	$0.1296	2.12%	$41,398,570	—
Feb 13, 2024	$0.1250	$0.1270	$0.1245	$0.1269	1.50%	$33,457,028	—
Feb 12, 2024	$0.1242	$0.1258	$0.1235	$0.1250	0.64%	$36,575,573	—
Feb 11, 2024	$0.1244	$0.1249	$0.1241	$0.1242	0.11%	$17,247,502	—
Feb 10, 2024	$0.1237	$0.1245	$0.1230	$0.1244	0.54%	$18,501,564	—
Feb 9, 2024	$0.1219	$0.1238	$0.1218	$0.1237	1.48%	$34,133,600	—
Feb 8, 2024	$0.1236	$0.1268	$0.1211	$0.1219	1.38%	$45,524,682	—
Feb 7, 2024	$0.1210	$0.1263	$0.1209	$0.1236	2.13%	$40,439,486	—
Feb 6, 2024	$0.1190	$0.1278	$0.1189	$0.1210	1.71%	$48,937,845	—
Feb 5, 2024	$0.1184	$0.1200	$0.1179	$0.1190	0.47%	$39,131,097	—
Feb 4, 2024	$0.1172	$0.1190	$0.1170	$0.1184	1.02%	$25,242,195	—
Feb 3, 2024	$0.1163	$0.1174	$0.1160	$0.1172	0.82%	$16,659,240	—
Feb 2, 2024	$0.1156	$0.1180	$0.1155	$0.1163	0.56%	$38,281,581	—
Feb 1, 2024	$0.1123	$0.1158	$0.1118	$0.1156	3.02%	$38,937,254	—
Jan 31, 2024	$0.1121	$0.1136	$0.1114	$0.1123	0.19%	$47,277,670	—
Jan 30, 2024	$0.1130	$0.1131	$0.1115	$0.1121	0.87%	$27,097,359	—
Jan 29, 2024	$0.1122	$0.1143	$0.1121	$0.1130	0.71%	$38,115,666	—
Jan 28, 2024	$0.1124	$0.1135	$0.1116	$0.1122	0.18%	$25,837,566	—
Jan 27, 2024	$0.1145	$0.1166	$0.1120	$0.1124	1.78%	$33,418,084	—
Jan 26, 2024	$0.1121	$0.1152	$0.1121	$0.1145	2.10%	$38,876,199	—
Jan 25, 2024	$0.1088	$0.1125	$0.1086	$0.1121	3.03%	$37,776,297	—
Jan 24, 2024	$0.1072	$0.1088	$0.1069	$0.1088	1.50%	$27,056,874	—
Jan 23, 2024	$0.1093	$0.1100	$0.1062	$0.1072	1.91%	$44,832,242	—
Jan 22, 2024	$0.1090	$0.1099	$0.1080	$0.1093	0.33%	$36,680,685	—
Jan 21, 2024	$0.1101	$0.1116	$0.1089	$0.1090	1.00%	$23,731,936	—
Jan 20, 2024	$0.1105	$0.1109	$0.1097	$0.1101	0.40%	$20,374,234	—
Jan 19, 2024	$0.1081	$0.1105	$0.1068	$0.1105	2.19%	$41,572,385	—
Jan 18, 2024	$0.1084	$0.1099	$0.1066	$0.1081	0.24%	$38,008,550	—
Jan 17, 2024	$0.1081	$0.1093	$0.1075	$0.1084	0.30%	$26,541,971	—
Jan 16, 2024	$0.1087	$0.1105	$0.1074	$0.1081	0.53%	$41,214,381	—
Jan 15, 2024	$0.1112	$0.1144	$0.1078	$0.1087	2.31%	$59,487,474	—
Jan 14, 2024	$0.1142	$0.1177	$0.1111	$0.1112	2.65%	$60,334,475	—
Jan 13, 2024	$0.1068	$0.1163	$0.1062	$0.1142	6.93%	$121,268,338	—
Jan 12, 2024	$0.1062	$0.1080	$0.1058	$0.1068	0.60%	$46,752,405	—
Jan 11, 2024	$0.1053	$0.1077	$0.1048	$0.1062	0.86%	$46,405,853	—
Jan 10, 2024	$0.1028	$0.1058	$0.1027	$0.1052	2.41%	$38,918,028	—
Jan 9, 2024	$0.1042	$0.1045	$0.1016	$0.1028	1.37%	$36,644,602	—
Jan 8, 2024	$0.1028	$0.1042	$0.1012	$0.1042	1.36%	$39,236,991	—
Jan 7, 2024	$0.1039	$0.1041	$0.1026	$0.1028	1.02%	$19,488,066	—
Jan 6, 2024	$0.1044	$0.1044	$0.1018	$0.1039	0.49%	$26,867,878	—
Jan 5, 2024	$0.1070	$0.1071	$0.1033	$0.1044	2.42%	$37,972,616	—
Jan 4, 2024	$0.1068	$0.1087	$0.1063	$0.1070	0.20%	$39,247,867	—
Jan 3, 2024	$0.1083	$0.1100	$0.1035	$0.1068	1.47%	$69,261,651	—
Jan 2, 2024	$0.1077	$0.1105	$0.1076	$0.1083	0.58%	$40,365,365	—
Jan 1, 2024	$0.1076	$0.1083	$0.1061	$0.1077	0.07%	$23,542,045	—

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.