TRXUSD

TRON (TRXUSD)

TRXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.097564 0.000756 0.78% 0.096811 0.09839 0.095008 12,131,489.00
Dec 01 2021 0.096808 0.00017 0.18% 0.096366 0.100695 0.0958 15,536,466.00
Nov 30 2021 0.096638 -0.000139 -0.14% 0.096634 0.099967 0.09505 20,439,286.00
Nov 29 2021 0.096777 0.001534 1.61% 0.095315 0.09733 0.0944 17,916,206.00
Nov 28 2021 0.095243 0.002023 2.17% 0.092971 0.095243 0.08956 14,491,453.00
Nov 27 2021 0.09322 0.00081 0.88% 0.092057 0.09554 0.09177 12,517,811.00
Nov 26 2021 0.09241 -0.00768 -7.67% 0.10019 0.101392 0.09036 32,875,679.00
Nov 25 2021 0.10009 0.002384 2.44% 0.097793 0.10113 0.097173 17,225,356.00
Nov 24 2021 0.097706 -0.005188 -5.04% 0.10243 0.10371 0.096193 34,596,024.00
Nov 23 2021 0.102894 0.001182 1.16% 0.101882 0.10348 0.10107 19,381,638.00
Nov 22 2021 0.101712 -0.006408 -5.93% 0.106752 0.10715 0.10111 23,188,793.00
Nov 21 2021 0.10812 0.002994 2.85% 0.10528 0.10973 0.10458 16,128,722.00
Nov 20 2021 0.105126 0.001297 1.25% 0.104444 0.10573 0.101707 12,618,903.00
Nov 19 2021 0.103829 0.003672 3.67% 0.099788 0.105731 0.098 22,426,260.00
Nov 18 2021 0.100157 -0.010498 -9.49% 0.111307 0.112647 0.09967 32,697,027.00
Nov 17 2021 0.110655 0.000504 0.46% 0.109582 0.113764 0.106937 27,017,203.00
Nov 16 2021 0.110151 -0.013577 -10.97% 0.123876 0.123876 0.10554 59,271,322.00
Nov 15 2021 0.123728 0.007589 6.53% 0.11732 0.129271 0.11572 64,052,465.00
Nov 14 2021 0.116139 0.003379 3.00% 0.112605 0.117151 0.110556 34,910,563.00
Nov 13 2021 0.11276 0.004949 4.59% 0.107932 0.114 0.10738 18,996,999.00
Nov 12 2021 0.107811 -0.00142 -1.30% 0.108914 0.110742 0.104759 17,580,781.00
Nov 11 2021 0.109231 0.003124 2.94% 0.10602 0.11051 0.10499 19,005,694.00
Nov 10 2021 0.106107 -0.008283 -7.24% 0.114449 0.1176 0.102947 54,527,312.00
Nov 09 2021 0.11439 0.004535 4.13% 0.109938 0.11547 0.10864 53,918,884.00
Nov 08 2021 0.109855 0.005626 5.40% 0.104333 0.109999 0.104333 20,876,015.00
Nov 07 2021 0.104229 0.001754 1.71% 0.102474 0.10495 0.102042 8,931,313.00
Nov 06 2021 0.102475 -0.00105 -1.01% 0.10363 0.10434 0.098765 16,018,541.00
Nov 05 2021 0.103525 0.000265 0.26% 0.103352 0.10623 0.1022 14,022,595.00
Nov 04 2021 0.10326 -0.00258 -2.44% 0.105675 0.107257 0.10157 22,378,584.00
Nov 03 2021 0.10584 -0.001334 -1.24% 0.107394 0.10932 0.102164 33,224,026.00
Nov 02 2021 0.107174 0.006629 6.59% 0.100572 0.1106 0.09985 37,500,274.00
Nov 01 2021 0.100545 -0.000675 -0.67% 0.101384 0.102 0.097993 18,790,686.00
Oct 31 2021 0.10122 0.000414 0.41% 0.100839 0.102396 0.097518 25,394,520.00
Oct 30 2021 0.100806 0.001646 1.66% 0.099453 0.10462 0.09773 35,191,412.00
Oct 29 2021 0.09916 0.004152 4.37% 0.0953 0.099424 0.094704 17,275,187.00
Oct 28 2021 0.095008 0.003938 4.32% 0.09127 0.096264 0.090638 30,416,261.00
Oct 27 2021 0.09107 -0.010011 -9.90% 0.101231 0.10274 0.088394 40,443,972.00
Oct 26 2021 0.101081 0.000393 0.39% 0.10084 0.105614 0.100255 53,496,442.00
Oct 25 2021 0.100688 0.001909 1.93% 0.099002 0.101488 0.09857 16,267,897.00
Oct 24 2021 0.098779 -0.001851 -1.84% 0.10069 0.10143 0.09729 25,396,708.00
Oct 23 2021 0.10063 0.0009 0.90% 0.099736 0.10116 0.09888 6,674,207.00
Oct 22 2021 0.09973 -0.000225 -0.23% 0.099656 0.102187 0.098525 18,313,734.00
Oct 21 2021 0.099955 -0.003191 -3.09% 0.102973 0.1058 0.09948 32,251,739.00
Oct 20 2021 0.103146 0.002699 2.69% 0.100576 0.1062 0.10008 27,201,569.00
Oct 19 2021 0.100447 0.002494 2.55% 0.097962 0.100909 0.097811 32,732,543.00
Oct 18 2021 0.097953 -0.000516 -0.52% 0.098537 0.099385 0.096958 18,416,460.00
Oct 17 2021 0.098469 -0.000427 -0.43% 0.098831 0.102 0.09641 22,170,740.00
Oct 16 2021 0.098896 0.000096 0.10% 0.098739 0.100991 0.097334 18,161,084.00
Oct 15 2021 0.0988 0.001826 1.88% 0.0967 0.103054 0.09504 40,933,618.00
Oct 14 2021 0.096974 -0.000722 -0.74% 0.097918 0.099504 0.096432 14,214,674.00
Oct 13 2021 0.097696 0.002515 2.64% 0.095014 0.097798 0.093524 17,542,472.00
Oct 12 2021 0.095181 -0.001669 -1.72% 0.096171 0.096864 0.091563 19,605,898.00
Oct 11 2021 0.09685 -0.000707 -0.72% 0.0975 0.100903 0.095368 21,644,794.00
Oct 10 2021 0.097557 -0.005277 -5.13% 0.102609 0.10286 0.097349 18,789,613.00
Oct 09 2021 0.102834 0.00571 5.88% 0.097469 0.1055 0.097228 30,176,188.00
Oct 08 2021 0.097124 0.002023 2.13% 0.095277 0.099289 0.095258 19,140,161.00
Oct 07 2021 0.095101 -0.000232 -0.24% 0.095475 0.098326 0.093375 32,606,649.00
Oct 06 2021 0.095333 -0.001312 -1.36% 0.096018 0.097106 0.09123 33,512,338.00
Oct 05 2021 0.096645 0.00267 2.84% 0.093695 0.0985 0.092914 19,664,391.00
Oct 04 2021 0.093975 -0.001011 -1.06% 0.095027 0.095136 0.089873 19,145,143.00
Oct 03 2021 0.094986 0.001542 1.65% 0.093552 0.096638 0.092761 15,914,336.00
Oct 02 2021 0.093444 -0.001037 -1.10% 0.094481 0.095857 0.092515 12,278,917.00
Oct 01 2021 0.094481 0.005207 5.83% 0.089722 0.094558 0.088572 23,406,634.00
Sep 30 2021 0.089274 0.003496 4.08% 0.085671 0.08964 0.085557 12,304,022.00
Sep 29 2021 0.085778 0.002248 2.69% 0.083214 0.08793 0.08261 13,983,852.00
Sep 28 2021 0.08353 -0.002903 -3.36% 0.0856 0.08714 0.08321 23,429,331.00
Sep 27 2021 0.086433 -0.000726 -0.83% 0.087766 0.0905 0.086433 11,966,420.00
Sep 26 2021 0.087159 -0.003519 -3.88% 0.09084 0.09084 0.08338 25,449,449.00
Sep 25 2021 0.090678 -0.001049 -1.14% 0.092364 0.093668 0.089388 19,197,964.00
Sep 24 2021 0.091727 -0.007231 -7.31% 0.099388 0.099388 0.086696 48,739,993.00
Sep 23 2021 0.098958 0.000612 0.62% 0.098006 0.100577 0.096182 28,745,577.00
Sep 22 2021 0.098346 0.010974 12.56% 0.088412 0.098709 0.086668 24,561,498.00
Sep 21 2021 0.087372 -0.003459 -3.81% 0.103861 0.103861 0.086503 117,955,718.00
Sep 20 2021 0.090831 -0.012574 -12.16% 0.103861 0.103861 0.089348 77,925,447.00
Sep 19 2021 0.103405 -0.002401 -2.27% 0.10564 0.107443 0.102398 19,638,548.00
Sep 18 2021 0.105806 0.000658 0.63% 0.105244 0.109097 0.103408 26,442,642.00
Sep 17 2021 0.105148 -0.011402 -9.78% 0.116281 0.12052 0.103056 55,607,769.00
Sep 16 2021 0.11655 -0.003442 -2.87% 0.121599 0.122399 0.112172 49,013,028.00
Sep 15 2021 0.119992 0.002896 2.47% 0.118029 0.122933 0.113187 39,148,071.00
Sep 14 2021 0.117096 0.012498 11.95% 0.104512 0.120227 0.104221 102,356,468.00
Sep 13 2021 0.104598 -0.008016 -7.12% 0.112917 0.117094 0.098782 76,885,658.00
Sep 12 2021 0.112614 0.017822 18.80% 0.095442 0.118322 0.093752 131,099,795.00
Sep 11 2021 0.094792 0.004475 4.95% 0.090652 0.09685 0.090425 29,400,293.00
Sep 10 2021 0.090317 -0.002508 -2.70% 0.092976 0.09575 0.086331 41,308,060.00
Sep 09 2021 0.092825 -0.000043 -0.05% 0.092822 0.09476 0.09021 35,803,005.00
Sep 08 2021 0.092868 0.007638 8.96% 0.085266 0.096766 0.083517 90,743,145.00
Sep 07 2021 0.08523 -0.018623 -17.93% 0.103774 0.105967 0.076807 104,011,450.00
Sep 06 2021 0.103853 -0.001096 -1.04% 0.1053 0.1073 0.101192 35,243,451.00
Sep 05 2021 0.104949 0.003276 3.22% 0.101499 0.10545 0.10112 27,573,618.00
Sep 04 2021 0.101673 0.000416 0.41% 0.10148 0.1035 0.099385 26,215,787.00
Your Recent History
COIN
TRXUSD
TRON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 18:35:32