TRON (TRX) Price History 2025

In 2025, TRON opened at $0.2547 and closed the year at $0.2845, a change of +11.70%. The highest price was $0.3700 and the lowest $0.2011.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2025	$0.2864	$0.2867	$0.2822	$0.2845	0.66%	$37,900,930	—
Dec 30, 2025	$0.2850	$0.2868	$0.2842	$0.2863	0.46%	$34,953,902	—
Dec 29, 2025	$0.2849	$0.2858	$0.2815	$0.2850	0.04%	$55,769,512	—
Dec 28, 2025	$0.2849	$0.2854	$0.2833	$0.2850	0.04%	$35,117,658	—
Dec 27, 2025	$0.2796	$0.2849	$0.2787	$0.2849	1.90%	$38,376,220	—
Dec 26, 2025	$0.2787	$0.2802	$0.2776	$0.2795	0.29%	$37,432,847	—
Dec 25, 2025	$0.2802	$0.2810	$0.2769	$0.2787	0.54%	$36,120,018	—
Dec 24, 2025	$0.2836	$0.2844	$0.2793	$0.2803	1.16%	$49,391,177	—
Dec 23, 2025	$0.2844	$0.2848	$0.2823	$0.2836	0.28%	$35,507,496	—
Dec 22, 2025	$0.2883	$0.2891	$0.2832	$0.2844	1.35%	$61,762,230	—
Dec 21, 2025	$0.2819	$0.2886	$0.2812	$0.2883	2.27%	$54,479,508	—
Dec 20, 2025	$0.2801	$0.2819	$0.2786	$0.2819	0.64%	$34,815,135	—
Dec 19, 2025	$0.2792	$0.2806	$0.2780	$0.2800	0.29%	$57,104,460	—
Dec 18, 2025	$0.2796	$0.2820	$0.2770	$0.2793	0.11%	$61,933,900	—
Dec 17, 2025	$0.2802	$0.2821	$0.2785	$0.2796	0.21%	$58,819,158	—
Dec 16, 2025	$0.2782	$0.2820	$0.2776	$0.2802	0.72%	$52,054,952	—
Dec 15, 2025	$0.2773	$0.2827	$0.2772	$0.2783	0.36%	$89,560,088	—
Dec 14, 2025	$0.2710	$0.2774	$0.2706	$0.2773	2.32%	$53,635,419	—
Dec 13, 2025	$0.2737	$0.2751	$0.2708	$0.2710	0.99%	$30,644,439	—
Dec 12, 2025	$0.2805	$0.2808	$0.2736	$0.2737	2.42%	$46,948,624	—
Dec 11, 2025	$0.2800	$0.2819	$0.2780	$0.2805	0.18%	$55,140,958	—
Dec 10, 2025	$0.2823	$0.2829	$0.2768	$0.2801	0.78%	$65,647,849	—
Dec 9, 2025	$0.2813	$0.2835	$0.2799	$0.2822	0.32%	$63,537,383	—
Dec 8, 2025	$0.2868	$0.2880	$0.2813	$0.2814	1.88%	$48,802,859	—
Dec 7, 2025	$0.2870	$0.2877	$0.2841	$0.2868	0.07%	$56,085,224	—
Dec 6, 2025	$0.2855	$0.2904	$0.2855	$0.2871	0.56%	$52,540,324	—
Dec 5, 2025	$0.2861	$0.2879	$0.2840	$0.2856	0.17%	$77,451,238	—
Dec 4, 2025	$0.2804	$0.2862	$0.2793	$0.2862	2.07%	$64,311,736	—
Dec 3, 2025	$0.2809	$0.2815	$0.2781	$0.2804	0.18%	$60,593,448	—
Dec 2, 2025	$0.2769	$0.2831	$0.2766	$0.2810	1.48%	$73,266,075	—
Dec 1, 2025	$0.2815	$0.2817	$0.2754	$0.2769	1.63%	$113,139,192	—
Nov 30, 2025	$0.2809	$0.2833	$0.2795	$0.2815	0.21%	$36,250,728	—
Nov 29, 2025	$0.2810	$0.2817	$0.2802	$0.2809	0.04%	$26,987,708	—
Nov 28, 2025	$0.2803	$0.2822	$0.2797	$0.2810	0.25%	$57,508,456	—
Nov 27, 2025	$0.2765	$0.2804	$0.2760	$0.2803	1.37%	$47,729,786	—
Nov 26, 2025	$0.2745	$0.2772	$0.2740	$0.2765	0.73%	$47,707,944	—
Nov 25, 2025	$0.2748	$0.2750	$0.2709	$0.2745	0.11%	$74,485,600	—
Nov 24, 2025	$0.2750	$0.2775	$0.2745	$0.2748	0.07%	$80,827,460	—
Nov 23, 2025	$0.2742	$0.2758	$0.2739	$0.2750	0.29%	$51,542,250	—
Nov 22, 2025	$0.2766	$0.2773	$0.2731	$0.2743	0.83%	$87,485,821	—
Nov 21, 2025	$0.2806	$0.2822	$0.2740	$0.2766	1.43%	$201,238,234	—
Nov 20, 2025	$0.2869	$0.2882	$0.2775	$0.2805	2.23%	$100,432,012	—
Nov 19, 2025	$0.2904	$0.2907	$0.2835	$0.2869	1.21%	$110,250,608	—
Nov 18, 2025	$0.2918	$0.2930	$0.2869	$0.2903	0.51%	$132,747,492	—
Nov 17, 2025	$0.2923	$0.2963	$0.2889	$0.2918	0.17%	$125,678,436	—
Nov 16, 2025	$0.2947	$0.2993	$0.2895	$0.2924	0.78%	$120,315,541	—
Nov 15, 2025	$0.2926	$0.2952	$0.2911	$0.2948	0.75%	$62,898,204	—
Nov 14, 2025	$0.2932	$0.2983	$0.2884	$0.2925	0.24%	$172,731,389	—
Nov 13, 2025	$0.2946	$0.2998	$0.2902	$0.2931	0.51%	$116,886,892	—
Nov 12, 2025	$0.2967	$0.3009	$0.2939	$0.2946	0.71%	$101,922,403	—
Nov 11, 2025	$0.2965	$0.3012	$0.2962	$0.2967	0.07%	$98,751,306	—
Nov 10, 2025	$0.2906	$0.2965	$0.2902	$0.2965	2.03%	$78,358,858	—
Nov 9, 2025	$0.2916	$0.2927	$0.2889	$0.2906	0.34%	$49,259,184	—
Nov 8, 2025	$0.2923	$0.2948	$0.2900	$0.2916	0.24%	$63,228,651	—
Nov 7, 2025	$0.2838	$0.2943	$0.2833	$0.2923	3.00%	$126,996,201	—
Nov 6, 2025	$0.2890	$0.2895	$0.2820	$0.2839	1.76%	$77,748,088	—
Nov 5, 2025	$0.2855	$0.2902	$0.2807	$0.2889	1.19%	$100,906,399	—
Nov 4, 2025	$0.2813	$0.2859	$0.2764	$0.2855	1.49%	$254,155,124	—
Nov 3, 2025	$0.2981	$0.2984	$0.2801	$0.2813	5.64%	$223,630,591	—
Nov 2, 2025	$0.2975	$0.2985	$0.2951	$0.2981	0.20%	$39,744,778	—
Nov 1, 2025	$0.2963	$0.2980	$0.2949	$0.2975	0.40%	$37,614,615	—
Oct 31, 2025	$0.2924	$0.2969	$0.2922	$0.2962	1.30%	$66,239,087	—
Oct 30, 2025	$0.2961	$0.2985	$0.2883	$0.2925	1.22%	$168,632,240	—
Oct 29, 2025	$0.2955	$0.2984	$0.2907	$0.2961	0.20%	$118,514,684	—
Oct 28, 2025	$0.2983	$0.2998	$0.2932	$0.2954	0.97%	$90,702,713	—
Oct 27, 2025	$0.3003	$0.3024	$0.2976	$0.2983	0.67%	$81,568,365	—
Oct 26, 2025	$0.2970	$0.3017	$0.2942	$0.3003	1.11%	$96,534,254	—
Oct 25, 2025	$0.3038	$0.3040	$0.2937	$0.2971	2.21%	$138,578,150	—
Oct 24, 2025	$0.3138	$0.3150	$0.3031	$0.3037	3.22%	$121,501,195	—
Oct 23, 2025	$0.3226	$0.3236	$0.3130	$0.3139	2.70%	$97,423,171	—
Oct 22, 2025	$0.3216	$0.3251	$0.3175	$0.3226	0.31%	$151,151,862	—
Oct 21, 2025	$0.3224	$0.3253	$0.3174	$0.3217	0.22%	$104,970,167	—
Oct 20, 2025	$0.3205	$0.3242	$0.3179	$0.3224	0.59%	$78,562,862	—
Oct 19, 2025	$0.3130	$0.3211	$0.3124	$0.3205	2.40%	$53,334,429	—
Oct 18, 2025	$0.3090	$0.3147	$0.3087	$0.3130	1.29%	$50,070,141	—
Oct 17, 2025	$0.3160	$0.3180	$0.3046	$0.3089	2.25%	$157,905,711	—
Oct 16, 2025	$0.3193	$0.3235	$0.3134	$0.3160	1.03%	$140,078,170	—
Oct 15, 2025	$0.3167	$0.3214	$0.3115	$0.3192	0.79%	$128,829,123	—
Oct 14, 2025	$0.3227	$0.3231	$0.3076	$0.3168	1.83%	$179,388,727	—
Oct 13, 2025	$0.3228	$0.3243	$0.3199	$0.3227	0.03%	$102,164,946	—
Oct 12, 2025	$0.3144	$0.3241	$0.3108	$0.3227	2.64%	$125,337,324	—
Oct 11, 2025	$0.3205	$0.3211	$0.3116	$0.3144	1.90%	$121,609,407	—
Oct 10, 2025	$0.3370	$0.3372	$0.3000	$0.3205	4.90%	$219,717,120	—
Oct 9, 2025	$0.3421	$0.3423	$0.3342	$0.3369	1.52%	$99,284,136	—
Oct 8, 2025	$0.3379	$0.3426	$0.3363	$0.3420	1.21%	$83,226,760	—
Oct 7, 2025	$0.3461	$0.3471	$0.3373	$0.3379	2.37%	$96,292,637	—
Oct 6, 2025	$0.3414	$0.3473	$0.3405	$0.3461	1.38%	$90,105,477	—
Oct 5, 2025	$0.3404	$0.3443	$0.3397	$0.3413	0.26%	$65,702,678	—
Oct 4, 2025	$0.3419	$0.3424	$0.3393	$0.3404	0.44%	$39,502,900	—
Oct 3, 2025	$0.3426	$0.3459	$0.3411	$0.3419	0.20%	$92,904,169	—
Oct 2, 2025	$0.3416	$0.3441	$0.3408	$0.3426	0.29%	$71,720,590	—
Oct 1, 2025	$0.3336	$0.3423	$0.3331	$0.3415	2.37%	$89,726,251	—
Sep 30, 2025	$0.3368	$0.3377	$0.3315	$0.3336	0.95%	$63,669,351	—
Sep 29, 2025	$0.3357	$0.3376	$0.3325	$0.3368	0.33%	$54,392,247	—
Sep 28, 2025	$0.3366	$0.3373	$0.3341	$0.3357	0.27%	$39,143,011	—
Sep 27, 2025	$0.3384	$0.3399	$0.3356	$0.3366	0.53%	$43,971,882	—
Sep 26, 2025	$0.3319	$0.3385	$0.3318	$0.3383	1.93%	$105,945,350	—
Sep 25, 2025	$0.3382	$0.3385	$0.3300	$0.3319	1.86%	$147,945,814	—
Sep 24, 2025	$0.3360	$0.3394	$0.3346	$0.3382	0.65%	$76,481,459	—
Sep 23, 2025	$0.3400	$0.3425	$0.3344	$0.3360	1.18%	$96,513,298	—
Sep 22, 2025	$0.3426	$0.3431	$0.3340	$0.3399	0.79%	$180,396,648	—
Sep 21, 2025	$0.3466	$0.3468	$0.3417	$0.3426	1.15%	$70,198,196	—
Sep 20, 2025	$0.3438	$0.3482	$0.3428	$0.3467	0.84%	$72,417,264	—
Sep 19, 2025	$0.3505	$0.3526	$0.3431	$0.3437	1.94%	$108,165,494	—
Sep 18, 2025	$0.3432	$0.3522	$0.3426	$0.3505	2.13%	$114,051,582	—
Sep 17, 2025	$0.3424	$0.3447	$0.3387	$0.3433	0.26%	$123,533,473	—
Sep 16, 2025	$0.3449	$0.3472	$0.3396	$0.3423	0.75%	$97,562,146	—
Sep 15, 2025	$0.3485	$0.3516	$0.3423	$0.3448	1.06%	$120,161,210	—
Sep 14, 2025	$0.3497	$0.3519	$0.3465	$0.3485	0.34%	$76,664,205	—
Sep 13, 2025	$0.3525	$0.3547	$0.3470	$0.3497	0.79%	$88,421,141	—
Sep 12, 2025	$0.3463	$0.3526	$0.3462	$0.3525	1.79%	$94,747,567	—
Sep 11, 2025	$0.3383	$0.3480	$0.3380	$0.3463	2.36%	$121,344,739	—
Sep 10, 2025	$0.3351	$0.3402	$0.3346	$0.3383	0.95%	$75,920,386	—
Sep 9, 2025	$0.3313	$0.3391	$0.3298	$0.3351	1.15%	$129,289,298	—
Sep 8, 2025	$0.3313	$0.3358	$0.3294	$0.3313	0.00%	$104,902,330	—
Sep 7, 2025	$0.3145	$0.3330	$0.3112	$0.3312	5.31%	$237,690,545	—
Sep 6, 2025	$0.3313	$0.3323	$0.2977	$0.3145	5.07%	$186,258,273	—
Sep 5, 2025	$0.3346	$0.3392	$0.3304	$0.3313	0.99%	$131,704,361	—
Sep 4, 2025	$0.3406	$0.3416	$0.3336	$0.3346	1.76%	$90,024,024	—
Sep 3, 2025	$0.3380	$0.3420	$0.3366	$0.3406	0.77%	$78,233,319	—
Sep 2, 2025	$0.3373	$0.3406	$0.3353	$0.3381	0.24%	$134,967,513	—
Sep 1, 2025	$0.3410	$0.3415	$0.3339	$0.3373	1.09%	$138,710,049	—
Aug 31, 2025	$0.3390	$0.3438	$0.3390	$0.3410	0.59%	$60,054,050	—
Aug 30, 2025	$0.3386	$0.3408	$0.3360	$0.3390	0.12%	$68,540,216	—
Aug 29, 2025	$0.3450	$0.3459	$0.3334	$0.3385	1.88%	$187,660,883	—
Aug 28, 2025	$0.3452	$0.3498	$0.3423	$0.3451	0.03%	$107,280,701	—
Aug 27, 2025	$0.3518	$0.3519	$0.3448	$0.3451	1.90%	$154,697,737	—
Aug 26, 2025	$0.3417	$0.3529	$0.3388	$0.3518	2.96%	$211,625,307	—
Aug 25, 2025	$0.3614	$0.3617	$0.3416	$0.3417	5.45%	$286,242,264	—
Aug 24, 2025	$0.3625	$0.3687	$0.3611	$0.3614	0.30%	$178,518,448	—
Aug 23, 2025	$0.3667	$0.3671	$0.3601	$0.3624	1.17%	$126,914,704	—
Aug 22, 2025	$0.3537	$0.3675	$0.3534	$0.3667	3.68%	$236,090,414	—
Aug 21, 2025	$0.3545	$0.3574	$0.3506	$0.3537	0.23%	$173,216,253	—
Aug 20, 2025	$0.3477	$0.3554	$0.3461	$0.3545	1.96%	$194,273,452	—
Aug 19, 2025	$0.3503	$0.3528	$0.3457	$0.3477	0.74%	$211,331,439	—
Aug 18, 2025	$0.3533	$0.3542	$0.3444	$0.3503	0.85%	$183,646,631	—
Aug 17, 2025	$0.3478	$0.3552	$0.3471	$0.3534	1.61%	$130,260,647	—
Aug 16, 2025	$0.3526	$0.3548	$0.3452	$0.3478	1.36%	$130,767,520	—
Aug 15, 2025	$0.3575	$0.3618	$0.3483	$0.3526	1.37%	$252,879,120	—
Aug 14, 2025	$0.3620	$0.3700	$0.3536	$0.3575	1.24%	$440,145,388	—
Aug 13, 2025	$0.3524	$0.3626	$0.3518	$0.3621	2.75%	$183,049,221	—
Aug 12, 2025	$0.3451	$0.3539	$0.3443	$0.3524	2.12%	$173,127,253	—
Aug 11, 2025	$0.3382	$0.3459	$0.3381	$0.3450	2.01%	$147,438,412	—
Aug 10, 2025	$0.3352	$0.3422	$0.3350	$0.3383	0.92%	$130,367,114	—
Aug 9, 2025	$0.3378	$0.3390	$0.3349	$0.3352	0.77%	$72,118,370	—
Aug 8, 2025	$0.3385	$0.3399	$0.3349	$0.3378	0.21%	$173,107,341	—
Aug 7, 2025	$0.3373	$0.3416	$0.3366	$0.3384	0.33%	$152,914,802	—
Aug 6, 2025	$0.3338	$0.3379	$0.3314	$0.3373	1.05%	$115,699,620	—
Aug 5, 2025	$0.3329	$0.3352	$0.3298	$0.3338	0.27%	$138,497,895	—
Aug 4, 2025	$0.3275	$0.3333	$0.3271	$0.3328	1.62%	$87,985,571	—
Aug 3, 2025	$0.3220	$0.3281	$0.3205	$0.3275	1.71%	$112,939,155	—
Aug 2, 2025	$0.3234	$0.3289	$0.3187	$0.3221	0.40%	$223,704,795	—
Aug 1, 2025	$0.3250	$0.3286	$0.3214	$0.3234	0.49%	$292,346,122	—
Jul 31, 2025	$0.3274	$0.3298	$0.3242	$0.3250	0.73%	$165,492,178	—
Jul 30, 2025	$0.3384	$0.3403	$0.3203	$0.3274	3.25%	$316,219,676	—
Jul 29, 2025	$0.3224	$0.3510	$0.3214	$0.3385	4.99%	$613,979,778	—
Jul 28, 2025	$0.3200	$0.3280	$0.3192	$0.3224	0.75%	$198,741,980	—
Jul 27, 2025	$0.3200	$0.3229	$0.3189	$0.3199	0.03%	$89,632,238	—
Jul 26, 2025	$0.3170	$0.3207	$0.3163	$0.3201	0.98%	$84,728,780	—
Jul 25, 2025	$0.3139	$0.3178	$0.3108	$0.3170	0.99%	$262,960,475	—
Jul 24, 2025	$0.3095	$0.3158	$0.3006	$0.3139	1.42%	$279,496,105	—
Jul 23, 2025	$0.3157	$0.3186	$0.3052	$0.3095	1.96%	$290,537,465	—
Jul 22, 2025	$0.3144	$0.3161	$0.3071	$0.3158	0.45%	$221,737,847	—
Jul 21, 2025	$0.3141	$0.3183	$0.3110	$0.3143	0.06%	$202,319,242	—
Jul 20, 2025	$0.3178	$0.3206	$0.3124	$0.3140	1.20%	$148,090,628	—
Jul 19, 2025	$0.3260	$0.3278	$0.3171	$0.3179	2.48%	$198,283,519	—
Jul 18, 2025	$0.3155	$0.3344	$0.3154	$0.3261	3.36%	$399,476,529	—
Jul 17, 2025	$0.3096	$0.3190	$0.3077	$0.3156	1.94%	$222,473,655	—
Jul 16, 2025	$0.3004	$0.3098	$0.2999	$0.3096	3.06%	$97,129,803	—
Jul 15, 2025	$0.3025	$0.3029	$0.2954	$0.3005	0.66%	$128,449,274	—
Jul 14, 2025	$0.3029	$0.3050	$0.2995	$0.3025	0.13%	$138,212,897	—
Jul 13, 2025	$0.3023	$0.3050	$0.2999	$0.3028	0.17%	$74,340,879	—
Jul 12, 2025	$0.3010	$0.3068	$0.2975	$0.3022	0.40%	$181,207,679	—
Jul 11, 2025	$0.2939	$0.3034	$0.2932	$0.3009	2.38%	$149,965,358	—
Jul 10, 2025	$0.2898	$0.2939	$0.2895	$0.2939	1.41%	$63,309,748	—
Jul 9, 2025	$0.2874	$0.2901	$0.2865	$0.2899	0.87%	$45,504,827	—
Jul 8, 2025	$0.2866	$0.2883	$0.2859	$0.2874	0.28%	$33,349,773	—
Jul 7, 2025	$0.2870	$0.2889	$0.2854	$0.2867	0.10%	$35,329,211	—
Jul 6, 2025	$0.2831	$0.2875	$0.2826	$0.2870	1.38%	$29,127,290	—
Jul 5, 2025	$0.2826	$0.2852	$0.2817	$0.2832	0.21%	$31,401,089	—
Jul 4, 2025	$0.2870	$0.2880	$0.2812	$0.2827	1.50%	$55,741,254	—
Jul 3, 2025	$0.2845	$0.2875	$0.2816	$0.2870	0.88%	$63,776,887	—
Jul 2, 2025	$0.2788	$0.2852	$0.2783	$0.2844	2.01%	$52,896,457	—
Jul 1, 2025	$0.2797	$0.2803	$0.2778	$0.2788	0.32%	$41,625,642	—
Jun 30, 2025	$0.2769	$0.2807	$0.2759	$0.2798	1.05%	$50,150,294	—
Jun 29, 2025	$0.2747	$0.2769	$0.2744	$0.2769	0.80%	$32,576,322	—
Jun 28, 2025	$0.2732	$0.2766	$0.2729	$0.2747	0.55%	$45,951,193	—
Jun 27, 2025	$0.2710	$0.2735	$0.2706	$0.2732	0.81%	$43,831,466	—
Jun 26, 2025	$0.2731	$0.2746	$0.2703	$0.2710	0.77%	$72,355,454	—
Jun 25, 2025	$0.2737	$0.2750	$0.2704	$0.2731	0.22%	$66,374,757	—
Jun 24, 2025	$0.2726	$0.2747	$0.2704	$0.2738	0.44%	$67,922,816	—
Jun 23, 2025	$0.2634	$0.2736	$0.2633	$0.2727	3.53%	$135,654,121	—
Jun 22, 2025	$0.2709	$0.2738	$0.2589	$0.2635	2.73%	$195,532,593	—
Jun 21, 2025	$0.2723	$0.2750	$0.2689	$0.2710	0.48%	$66,222,781	—
Jun 20, 2025	$0.2748	$0.2757	$0.2702	$0.2722	0.95%	$80,800,848	—
Jun 19, 2025	$0.2729	$0.2763	$0.2722	$0.2748	0.70%	$53,280,357	—
Jun 18, 2025	$0.2714	$0.2749	$0.2676	$0.2730	0.59%	$84,740,897	—
Jun 17, 2025	$0.2740	$0.2797	$0.2712	$0.2715	0.91%	$159,025,291	—
Jun 16, 2025	$0.2739	$0.2953	$0.2692	$0.2741	0.07%	$320,741,075	—
Jun 15, 2025	$0.2711	$0.2742	$0.2702	$0.2739	1.03%	$42,394,123	—
Jun 14, 2025	$0.2698	$0.2721	$0.2686	$0.2711	0.48%	$43,960,853	—
Jun 13, 2025	$0.2719	$0.2741	$0.2669	$0.2697	0.81%	$152,233,848	—
Jun 12, 2025	$0.2796	$0.2796	$0.2705	$0.2718	2.79%	$157,926,330	—
Jun 11, 2025	$0.2926	$0.2928	$0.2769	$0.2795	4.48%	$158,616,042	—
Jun 10, 2025	$0.2869	$0.2946	$0.2856	$0.2927	2.02%	$118,854,998	—
Jun 9, 2025	$0.2818	$0.2902	$0.2809	$0.2870	1.85%	$88,680,549	—
Jun 8, 2025	$0.2869	$0.2877	$0.2814	$0.2817	1.81%	$70,228,438	—
Jun 7, 2025	$0.2780	$0.2870	$0.2773	$0.2869	3.20%	$67,830,644	—
Jun 6, 2025	$0.2820	$0.2826	$0.2757	$0.2779	1.45%	$89,460,812	—
Jun 5, 2025	$0.2744	$0.2852	$0.2661	$0.2820	2.77%	$156,986,401	—
Jun 4, 2025	$0.2703	$0.2748	$0.2679	$0.2744	1.52%	$66,905,927	—
Jun 3, 2025	$0.2688	$0.2721	$0.2683	$0.2702	0.52%	$48,499,585	—
Jun 2, 2025	$0.2708	$0.2718	$0.2659	$0.2688	0.74%	$61,828,585	—
Jun 1, 2025	$0.2656	$0.2714	$0.2649	$0.2708	1.96%	$50,223,690	—
May 31, 2025	$0.2670	$0.2695	$0.2632	$0.2657	0.49%	$90,204,113	—
May 30, 2025	$0.2746	$0.2763	$0.2667	$0.2670	2.77%	$136,424,635	—
May 29, 2025	$0.2737	$0.2782	$0.2725	$0.2747	0.37%	$91,447,983	—
May 28, 2025	$0.2779	$0.2797	$0.2731	$0.2738	1.48%	$69,797,501	—
May 27, 2025	$0.2739	$0.2790	$0.2720	$0.2779	1.46%	$89,760,017	—
May 26, 2025	$0.2723	$0.2749	$0.2703	$0.2739	0.59%	$66,440,334	—
May 25, 2025	$0.2703	$0.2738	$0.2687	$0.2723	0.74%	$81,434,262	—
May 24, 2025	$0.2687	$0.2739	$0.2686	$0.2703	0.60%	$68,500,885	—
May 23, 2025	$0.2758	$0.2762	$0.2640	$0.2688	2.54%	$180,933,402	—
May 22, 2025	$0.2683	$0.2821	$0.2673	$0.2759	2.83%	$199,467,699	—
May 21, 2025	$0.2691	$0.2743	$0.2658	$0.2683	0.30%	$157,328,859	—
May 20, 2025	$0.2667	$0.2755	$0.2661	$0.2691	0.90%	$149,098,674	—
May 19, 2025	$0.2680	$0.2681	$0.2605	$0.2667	0.49%	$111,412,922	—
May 18, 2025	$0.2695	$0.2746	$0.2637	$0.2679	0.59%	$125,056,548	—
May 17, 2025	$0.2716	$0.2723	$0.2670	$0.2696	0.74%	$101,215,959	—
May 16, 2025	$0.2732	$0.2782	$0.2706	$0.2717	0.55%	$128,994,363	—
May 15, 2025	$0.2747	$0.2764	$0.2673	$0.2733	0.51%	$188,741,105	—
May 14, 2025	$0.2709	$0.2791	$0.2691	$0.2746	1.37%	$180,462,754	—
May 13, 2025	$0.2717	$0.2731	$0.2608	$0.2709	0.29%	$176,383,403	—
May 12, 2025	$0.2651	$0.2801	$0.2631	$0.2717	2.49%	$393,512,745	—
May 11, 2025	$0.2662	$0.2687	$0.2596	$0.2651	0.41%	$167,326,518	—
May 10, 2025	$0.2602	$0.2667	$0.2586	$0.2662	2.31%	$161,832,785	—
May 9, 2025	$0.2570	$0.2661	$0.2542	$0.2602	1.25%	$241,266,966	—
May 8, 2025	$0.2487	$0.2580	$0.2484	$0.2571	3.38%	$122,321,346	—
May 7, 2025	$0.2458	$0.2492	$0.2435	$0.2487	1.18%	$65,400,874	—
May 6, 2025	$0.2483	$0.2485	$0.2438	$0.2459	0.97%	$65,884,039	—
May 5, 2025	$0.2471	$0.2505	$0.2460	$0.2483	0.49%	$83,318,024	—
May 4, 2025	$0.2456	$0.2489	$0.2450	$0.2471	0.61%	$59,155,986	—
May 3, 2025	$0.2479	$0.2498	$0.2445	$0.2456	0.93%	$62,637,865	—
May 2, 2025	$0.2447	$0.2484	$0.2433	$0.2478	1.27%	$57,122,968	—
May 1, 2025	$0.2464	$0.2496	$0.2439	$0.2447	0.69%	$63,818,730	—
Apr 30, 2025	$0.2438	$0.2470	$0.2423	$0.2464	1.07%	$70,236,191	—
Apr 29, 2025	$0.2483	$0.2499	$0.2430	$0.2438	1.81%	$65,033,820	—
Apr 28, 2025	$0.2454	$0.2484	$0.2434	$0.2483	1.18%	$86,527,055	—
Apr 27, 2025	$0.2520	$0.2544	$0.2453	$0.2454	2.62%	$97,783,659	—
Apr 26, 2025	$0.2418	$0.2532	$0.2416	$0.2519	4.18%	$124,483,744	—
Apr 25, 2025	$0.2454	$0.2459	$0.2406	$0.2419	1.43%	$87,227,022	—
Apr 24, 2025	$0.2463	$0.2475	$0.2420	$0.2454	0.37%	$89,042,044	—
Apr 23, 2025	$0.2483	$0.2495	$0.2434	$0.2462	0.85%	$109,541,057	—
Apr 22, 2025	$0.2464	$0.2493	$0.2437	$0.2483	0.77%	$118,388,591	—
Apr 21, 2025	$0.2437	$0.2470	$0.2410	$0.2463	1.07%	$115,251,582	—
Apr 20, 2025	$0.2440	$0.2468	$0.2413	$0.2438	0.08%	$76,808,892	—
Apr 19, 2025	$0.2399	$0.2446	$0.2396	$0.2440	1.71%	$57,703,204	—
Apr 18, 2025	$0.2478	$0.2480	$0.2397	$0.2398	3.23%	$87,483,698	—
Apr 17, 2025	$0.2476	$0.2505	$0.2439	$0.2478	0.08%	$133,975,657	—
Apr 16, 2025	$0.2505	$0.2552	$0.2475	$0.2476	1.16%	$130,657,923	—
Apr 15, 2025	$0.2521	$0.2538	$0.2470	$0.2505	0.63%	$116,195,916	—
Apr 14, 2025	$0.2547	$0.2597	$0.2515	$0.2521	1.02%	$149,370,477	—
Apr 13, 2025	$0.2460	$0.2547	$0.2457	$0.2547	3.54%	$116,451,482	—
Apr 12, 2025	$0.2429	$0.2506	$0.2404	$0.2460	1.28%	$111,609,622	—
Apr 11, 2025	$0.2364	$0.2438	$0.2345	$0.2430	2.79%	$87,835,414	—
Apr 10, 2025	$0.2385	$0.2439	$0.2346	$0.2363	0.92%	$145,227,236	—
Apr 9, 2025	$0.2306	$0.2391	$0.2264	$0.2385	3.43%	$150,861,208	—
Apr 8, 2025	$0.2287	$0.2368	$0.2285	$0.2306	0.83%	$121,297,972	—
Apr 7, 2025	$0.2301	$0.2323	$0.2210	$0.2287	0.61%	$193,945,037	—
Apr 6, 2025	$0.2375	$0.2401	$0.2283	$0.2301	3.12%	$82,243,375	—
Apr 5, 2025	$0.2390	$0.2393	$0.2358	$0.2375	0.63%	$36,626,632	—
Apr 4, 2025	$0.2382	$0.2418	$0.2366	$0.2390	0.34%	$76,054,032	—
Apr 3, 2025	$0.2340	$0.2386	$0.2304	$0.2382	1.79%	$75,235,806	—
Apr 2, 2025	$0.2378	$0.2402	$0.2321	$0.2341	1.56%	$111,477,841	—
Apr 1, 2025	$0.2387	$0.2392	$0.2332	$0.2378	0.38%	$61,732,409	—
Mar 31, 2025	$0.2318	$0.2402	$0.2311	$0.2388	3.02%	$75,074,925	—
Mar 30, 2025	$0.2318	$0.2329	$0.2296	$0.2319	0.04%	$55,837,694	—
Mar 29, 2025	$0.2325	$0.2358	$0.2317	$0.2318	0.30%	$80,226,138	—
Mar 28, 2025	$0.2351	$0.2351	$0.2291	$0.2325	1.11%	$79,392,727	—
Mar 27, 2025	$0.2313	$0.2353	$0.2307	$0.2350	1.60%	$75,007,287	—
Mar 26, 2025	$0.2273	$0.2318	$0.2268	$0.2314	1.80%	$71,730,873	—
Mar 25, 2025	$0.2282	$0.2291	$0.2259	$0.2272	0.44%	$53,417,287	—
Mar 24, 2025	$0.2300	$0.2301	$0.2251	$0.2282	0.78%	$113,534,024	—
Mar 23, 2025	$0.2370	$0.2409	$0.2297	$0.2300	2.95%	$68,239,498	—
Mar 22, 2025	$0.2335	$0.2384	$0.2328	$0.2370	1.50%	$64,400,811	—
Mar 21, 2025	$0.2339	$0.2377	$0.2304	$0.2335	0.17%	$85,750,391	—
Mar 20, 2025	$0.2309	$0.2369	$0.2285	$0.2339	1.30%	$118,609,068	—
Mar 19, 2025	$0.2371	$0.2437	$0.2288	$0.2309	2.61%	$237,580,008	—
Mar 18, 2025	$0.2207	$0.2394	$0.2200	$0.2371	7.43%	$154,774,924	—
Mar 17, 2025	$0.2119	$0.2220	$0.2111	$0.2206	4.11%	$98,696,714	—
Mar 16, 2025	$0.2215	$0.2217	$0.2109	$0.2119	4.33%	$99,310,154	—
Mar 15, 2025	$0.2224	$0.2251	$0.2203	$0.2215	0.40%	$86,472,227	—
Mar 14, 2025	$0.2253	$0.2263	$0.2207	$0.2224	1.29%	$77,616,617	—
Mar 13, 2025	$0.2229	$0.2266	$0.2221	$0.2253	1.08%	$113,187,205	—
Mar 12, 2025	$0.2243	$0.2263	$0.2201	$0.2229	0.62%	$134,487,437	—
Mar 11, 2025	$0.2291	$0.2323	$0.2226	$0.2244	2.05%	$178,654,791	—
Mar 10, 2025	$0.2322	$0.2381	$0.2271	$0.2292	1.29%	$182,250,207	—
Mar 9, 2025	$0.2439	$0.2442	$0.2318	$0.2321	4.84%	$100,444,503	—
Mar 8, 2025	$0.2436	$0.2509	$0.2435	$0.2438	0.08%	$107,515,375	—
Mar 7, 2025	$0.2401	$0.2468	$0.2349	$0.2436	1.46%	$134,779,382	—
Mar 6, 2025	$0.2437	$0.2468	$0.2391	$0.2401	1.48%	$98,703,752	—
Mar 5, 2025	$0.2426	$0.2452	$0.2406	$0.2437	0.45%	$100,311,902	—
Mar 4, 2025	$0.2312	$0.2430	$0.2267	$0.2426	4.93%	$267,239,995	—
Mar 3, 2025	$0.2441	$0.2455	$0.2274	$0.2312	5.28%	$227,312,436	—
Mar 2, 2025	$0.2341	$0.2475	$0.2321	$0.2441	4.27%	$132,685,576	—
Mar 1, 2025	$0.2333	$0.2373	$0.2299	$0.2341	0.34%	$87,561,198	—
Feb 28, 2025	$0.2286	$0.2334	$0.2171	$0.2333	2.06%	$266,542,312	—
Feb 27, 2025	$0.2273	$0.2298	$0.2256	$0.2286	0.57%	$101,202,547	—
Feb 26, 2025	$0.2308	$0.2319	$0.2229	$0.2272	1.56%	$229,932,814	—
Feb 25, 2025	$0.2400	$0.2440	$0.2253	$0.2309	3.79%	$440,756,113	—
Feb 24, 2025	$0.2460	$0.2490	$0.2394	$0.2401	2.40%	$206,870,756	—
Feb 23, 2025	$0.2392	$0.2462	$0.2379	$0.2460	2.84%	$80,278,685	—
Feb 22, 2025	$0.2379	$0.2397	$0.2345	$0.2393	0.59%	$68,533,914	—
Feb 21, 2025	$0.2464	$0.2506	$0.2355	$0.2379	3.45%	$140,177,540	—
Feb 20, 2025	$0.2424	$0.2478	$0.2377	$0.2464	1.65%	$82,932,421	—
Feb 19, 2025	$0.2392	$0.2440	$0.2392	$0.2424	1.34%	$82,522,422	—
Feb 18, 2025	$0.2388	$0.2412	$0.2325	$0.2392	0.17%	$116,442,709	—
Feb 17, 2025	$0.2424	$0.2476	$0.2384	$0.2388	1.49%	$121,638,167	—
Feb 16, 2025	$0.2375	$0.2439	$0.2355	$0.2424	2.06%	$80,103,107	—
Feb 15, 2025	$0.2315	$0.2380	$0.2302	$0.2375	2.59%	$63,006,132	—
Feb 14, 2025	$0.2342	$0.2368	$0.2301	$0.2315	1.15%	$96,906,844	—
Feb 13, 2025	$0.2434	$0.2442	$0.2337	$0.2342	3.78%	$104,490,314	—
Feb 12, 2025	$0.2411	$0.2455	$0.2356	$0.2433	0.91%	$147,474,134	—
Feb 11, 2025	$0.2463	$0.2491	$0.2401	$0.2410	2.15%	$115,540,075	—
Feb 10, 2025	$0.2322	$0.2468	$0.2280	$0.2462	6.03%	$138,903,360	—
Feb 9, 2025	$0.2314	$0.2377	$0.2309	$0.2322	0.35%	$88,038,551	—
Feb 8, 2025	$0.2300	$0.2345	$0.2286	$0.2313	0.57%	$77,843,589	—
Feb 7, 2025	$0.2317	$0.2349	$0.2274	$0.2300	0.73%	$148,611,294	—
Feb 6, 2025	$0.2225	$0.2328	$0.2215	$0.2316	4.09%	$178,511,444	—
Feb 5, 2025	$0.2245	$0.2272	$0.2217	$0.2225	0.89%	$135,201,571	—
Feb 4, 2025	$0.2288	$0.2295	$0.2159	$0.2245	1.88%	$332,225,753	—
Feb 3, 2025	$0.2255	$0.2300	$0.2011	$0.2287	1.42%	$522,897,129	—
Feb 2, 2025	$0.2443	$0.2463	$0.2224	$0.2255	7.70%	$333,603,331	—
Feb 1, 2025	$0.2538	$0.2565	$0.2439	$0.2443	3.74%	$123,551,391	—
Jan 31, 2025	$0.2520	$0.2580	$0.2511	$0.2537	0.67%	$124,758,782	—
Jan 30, 2025	$0.2402	$0.2528	$0.2391	$0.2519	4.87%	$103,535,562	—
Jan 29, 2025	$0.2399	$0.2438	$0.2360	$0.2402	0.13%	$125,228,594	—
Jan 28, 2025	$0.2464	$0.2483	$0.2385	$0.2399	2.64%	$102,399,815	—
Jan 27, 2025	$0.2463	$0.2469	$0.2323	$0.2465	0.08%	$255,455,211	—
Jan 26, 2025	$0.2533	$0.2542	$0.2462	$0.2462	2.80%	$81,795,726	—
Jan 25, 2025	$0.2544	$0.2577	$0.2530	$0.2534	0.39%	$84,397,230	—
Jan 24, 2025	$0.2527	$0.2614	$0.2503	$0.2543	0.63%	$167,842,827	—
Jan 23, 2025	$0.2536	$0.2546	$0.2441	$0.2527	0.35%	$284,591,367	—
Jan 22, 2025	$0.2448	$0.2583	$0.2447	$0.2536	3.59%	$254,544,986	—
Jan 21, 2025	$0.2383	$0.2470	$0.2351	$0.2448	2.73%	$226,414,834	—
Jan 20, 2025	$0.2286	$0.2568	$0.2241	$0.2383	4.24%	$531,479,477	—
Jan 19, 2025	$0.2423	$0.2466	$0.2262	$0.2287	5.61%	$424,327,570	—
Jan 18, 2025	$0.2488	$0.2679	$0.2384	$0.2423	2.61%	$367,328,883	—
Jan 17, 2025	$0.2371	$0.2494	$0.2371	$0.2487	4.89%	$142,321,475	—
Jan 16, 2025	$0.2380	$0.2410	$0.2329	$0.2371	0.38%	$218,782,404	—
Jan 15, 2025	$0.2209	$0.2383	$0.2205	$0.2381	7.79%	$181,102,905	—
Jan 14, 2025	$0.2228	$0.2269	$0.2204	$0.2209	0.85%	$128,125,454	—
Jan 13, 2025	$0.2336	$0.2373	$0.2168	$0.2228	4.62%	$276,520,400	—
Jan 12, 2025	$0.2410	$0.2413	$0.2316	$0.2336	3.07%	$73,073,241	—
Jan 11, 2025	$0.2445	$0.2446	$0.2405	$0.2410	1.43%	$67,038,838	—
Jan 10, 2025	$0.2401	$0.2448	$0.2375	$0.2445	1.83%	$154,468,883	—
Jan 9, 2025	$0.2505	$0.2514	$0.2367	$0.2402	4.11%	$219,460,249	—
Jan 8, 2025	$0.2527	$0.2550	$0.2443	$0.2505	0.87%	$245,231,961	—
Jan 7, 2025	$0.2684	$0.2716	$0.2522	$0.2526	5.89%	$231,289,803	—
Jan 6, 2025	$0.2627	$0.2697	$0.2596	$0.2684	2.17%	$154,305,340	—
Jan 5, 2025	$0.2696	$0.2697	$0.2612	$0.2627	2.56%	$88,026,636	—
Jan 4, 2025	$0.2702	$0.2742	$0.2664	$0.2697	0.19%	$151,873,494	—
Jan 3, 2025	$0.2652	$0.2713	$0.2609	$0.2702	1.89%	$156,542,371	—
Jan 2, 2025	$0.2560	$0.2668	$0.2557	$0.2651	3.55%	$161,903,925	—
Jan 1, 2025	$0.2547	$0.2564	$0.2529	$0.2559	0.47%	$68,428,747	—

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.