TRON price history in 2018
In 2018 TRON (TRX) went from $0.04195 on 2018-01-01 to $0.018821 on 2018-12-31, a change of -55.13%. The highest price was $0.2037 on 2018-01-04 and the lowest $0.01115 on 2018-11-25. About $1.34B was traded across the year. The best day was 2018-01-04 (+117.91%) and the worst 2018-01-16 (-35.82%).
$0.04195Open · 2018-01-01
$0.018821Close · 2018-12-31
$0.2037High · 2018-01-04
$0.01115Low · 2018-11-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.04195 | $0.2037 | $0.03519 | $0.052413 | $106.44M | +24.94% |
| February | $0.05513 | $0.05892 | $0.02426 | $0.043725 | $20.38M | -20.69% |
| March | $0.04321 | $0.05587 | $0.02308 | $0.0337 | $21.07M | -22.01% |
| April | $0.03363 | $0.10183 | $0.02812 | $0.090114 | $222.92M | +167.96% |
| May | $0.09327 | $0.09441 | $0.0562 | $0.058517 | $353.29M | -37.26% |
| June | $0.05709 | $0.0630 | $0.03459 | $0.037374 | $110.85M | -34.53% |
| July | $0.03719 | $0.04369 | $0.0310 | $0.033308 | $177.95M | -10.44% |
| August | $0.03389 | $0.03397 | $0.01575 | $0.0253 | $44.10M | -25.35% |
| September | $0.0253 | $0.02724 | $0.0171 | $0.021932 | $87.38M | -13.31% |
| October | $0.02184 | $0.02832 | $0.0206 | $0.022352 | $74.62M | +2.34% |
| November | $0.02233 | $0.02487 | $0.01115 | $0.014466 | $53.17M | -35.22% |
| December | $0.01519 | $0.02338 | $0.01212 | $0.018821 | $65.61M | +23.91% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.01915 | $0.01939 | $0.01845 | $0.018821 | $2.11M | -2.49% |
| 2018-12-30 | $0.01957 | $0.01979 | $0.0188 | $0.019303 | $2.15M | -0.96% |
| 2018-12-29 | $0.02001 | $0.02029 | $0.01907 | $0.01949 | $2.24M | -3.23% |
| 2018-12-28 | $0.01969 | $0.02055 | $0.01942 | $0.02014 | $2.86M | +11.90% |
| 2018-12-27 | $0.01998 | $0.02023 | $0.01777 | $0.017998 | $871.79K | -8.99% |
| 2018-12-26 | $0.01932 | $0.0202 | $0.01911 | $0.019776 | $2.90M | +1.73% |
| 2018-12-25 | $0.01861 | $0.02059 | $0.01849 | $0.019439 | $3.44M | -6.14% |
| 2018-12-24 | $0.02055 | $0.02338 | $0.02019 | $0.020712 | $1.68M | +0.78% |
| 2018-12-23 | $0.02067 | $0.02176 | $0.02008 | $0.020551 | $918.26K | -0.46% |
| 2018-12-22 | $0.01977 | $0.02175 | $0.01932 | $0.020647 | $5.51M | +4.63% |
| 2018-12-21 | $0.01965 | $0.0212 | $0.01822 | $0.019733 | $8.25M | +15.75% |
| 2018-12-20 | $0.01527 | $0.01735 | $0.01507 | $0.017047 | $642.54K | +11.45% |
| 2018-12-19 | $0.01473 | $0.01742 | $0.01463 | $0.015295 | $1.25M | +3.82% |
| 2018-12-18 | $0.0141 | $0.01477 | $0.01382 | $0.014732 | $438.12K | +3.97% |
| 2018-12-17 | $0.01365 | $0.01457 | $0.01362 | $0.01417 | $2.47M | +9.59% |
| 2018-12-16 | $0.01268 | $0.01332 | $0.01263 | $0.01293 | $184.32K | -0.66% |
| 2018-12-15 | $0.01252 | $0.01334 | $0.01252 | $0.013016 | $1.40M | +3.34% |
| 2018-12-14 | $0.01289 | $0.01295 | $0.01251 | $0.012596 | $1.60M | -2.58% |
| 2018-12-13 | $0.01338 | $0.01341 | $0.01277 | $0.01293 | $1.78M | -3.06% |
| 2018-12-12 | $0.0134 | $0.0135 | $0.01304 | $0.013338 | $1.25M | +0.04% |
| 2018-12-11 | $0.01306 | $0.0135 | $0.01298 | $0.013333 | $1.69M | +2.03% |
| 2018-12-10 | $0.01296 | $0.01332 | $0.01282 | $0.013067 | $1.72M | -2.68% |
| 2018-12-09 | $0.01325 | $0.0139 | $0.01308 | $0.013427 | $196.26K | -0.53% |
| 2018-12-08 | $0.01307 | $0.01378 | $0.01275 | $0.013498 | $2.10M | +2.94% |
| 2018-12-07 | $0.0125 | $0.01391 | $0.0122 | $0.013113 | $3.22M | +3.99% |
| 2018-12-06 | $0.01358 | $0.01367 | $0.01212 | $0.01261 | $3.55M | -7.97% |
| 2018-12-05 | $0.0144 | $0.01456 | $0.01323 | $0.013702 | $2.80M | -4.66% |
| 2018-12-04 | $0.01488 | $0.01488 | $0.01389 | $0.014371 | $2.64M | +4.43% |
| 2018-12-03 | $0.01499 | $0.01499 | $0.0135 | $0.013761 | $403.38K | -7.98% |
| 2018-12-02 | $0.01509 | $0.01553 | $0.01467 | $0.014955 | $380.19K | -0.75% |
| 2018-12-01 | $0.01519 | $0.01557 | $0.01472 | $0.015068 | $2.97M | +4.17% |
| 2018-11-30 | $0.01582 | $0.01594 | $0.01353 | $0.014466 | $1.32M | -8.51% |
| 2018-11-29 | $0.0147 | $0.01765 | $0.01427 | $0.015812 | $2.19M | +7.60% |
| 2018-11-28 | $0.01206 | $0.0159 | $0.01201 | $0.014695 | $545.33K | +21.03% |
| 2018-11-27 | $0.01194 | $0.01225 | $0.0113 | $0.012141 | $94.71K | +3.87% |
| 2018-11-26 | $0.01181 | $0.01234 | $0.01135 | $0.011689 | $2.29M | -7.13% |
| 2018-11-25 | $0.01274 | $0.01295 | $0.01115 | $0.012586 | $270.02K | -0.46% |
| 2018-11-24 | $0.01394 | $0.0143 | $0.01222 | $0.012644 | $150.21K | -8.10% |
| 2018-11-23 | $0.01379 | $0.01432 | $0.01338 | $0.013758 | $2.07M | -0.24% |
| 2018-11-22 | $0.01448 | $0.01464 | $0.0132 | $0.013791 | $2.27M | -5.35% |
| 2018-11-21 | $0.01465 | $0.01504 | $0.01415 | $0.014571 | $2.38M | +3.21% |
| 2018-11-20 | $0.01599 | $0.01661 | $0.01261 | $0.014118 | $564.71K | -11.81% |
| 2018-11-19 | $0.01657 | $0.01671 | $0.01261 | $0.016009 | $2.95M | -15.67% |
| 2018-11-18 | $0.01905 | $0.01941 | $0.01875 | $0.018983 | $62.37K | +0.11% |
| 2018-11-17 | $0.01886 | $0.01938 | $0.01878 | $0.018963 | $2.07M | +0.25% |
| 2018-11-16 | $0.01916 | $0.01944 | $0.01856 | $0.018916 | $2.06M | -1.66% |
| 2018-11-15 | $0.01886 | $0.01978 | $0.01855 | $0.019236 | $2.61M | -3.61% |
| 2018-11-14 | $0.02223 | $0.02241 | $0.01871 | $0.019956 | $348.57K | -10.38% |
| 2018-11-13 | $0.02264 | $0.02276 | $0.02223 | $0.022268 | $99.80K | -1.72% |
| 2018-11-12 | $0.02293 | $0.02298 | $0.02249 | $0.022658 | $3.08M | -1.24% |
| 2018-11-11 | $0.02271 | $0.02315 | $0.02229 | $0.022942 | $2.57M | +0.63% |
| 2018-11-10 | $0.02315 | $0.02338 | $0.02263 | $0.022798 | $2.02M | -1.53% |
| 2018-11-09 | $0.02307 | $0.02327 | $0.02285 | $0.023153 | $2.99M | +0.21% |
| 2018-11-08 | $0.02374 | $0.02374 | $0.02288 | $0.023106 | $3.21M | -3.05% |
| 2018-11-07 | $0.02393 | $0.02436 | $0.02347 | $0.023833 | $2.82M | -3.77% |
| 2018-11-06 | $0.02394 | $0.02485 | $0.02375 | $0.024767 | $281.72K | +1.65% |
| 2018-11-05 | $0.02372 | $0.02487 | $0.02367 | $0.024364 | $3.80M | +2.79% |
| 2018-11-04 | $0.02352 | $0.02399 | $0.02337 | $0.023703 | $2.69M | +4.47% |
| 2018-11-03 | $0.02306 | $0.02306 | $0.0225 | $0.022689 | $91.63K | -0.06% |
| 2018-11-02 | $0.02285 | $0.02327 | $0.02249 | $0.022702 | $2.58M | -0.42% |
| 2018-11-01 | $0.02233 | $0.02299 | $0.02223 | $0.022797 | $2.69M | +1.99% |
| 2018-10-31 | $0.02249 | $0.02251 | $0.0221 | $0.022352 | $2.04M | -0.32% |
| 2018-10-30 | $0.02228 | $0.02269 | $0.02142 | $0.022425 | $1.85M | +0.88% |
| 2018-10-29 | $0.02242 | $0.02251 | $0.02199 | $0.022228 | $2.05M | -5.73% |
| 2018-10-28 | $0.0235 | $0.02375 | $0.02337 | $0.02358 | $135.82K | +0.58% |
| 2018-10-27 | $0.02344 | $0.02362 | $0.02337 | $0.023443 | $1.30M | -0.57% |
| 2018-10-26 | $0.02347 | $0.02404 | $0.02342 | $0.023578 | $1.73M | +0.50% |
| 2018-10-25 | $0.02359 | $0.02365 | $0.02324 | $0.02346 | $1.34M | -0.71% |
| 2018-10-24 | $0.02382 | $0.02396 | $0.02336 | $0.023627 | $1.41M | -0.66% |
| 2018-10-23 | $0.02369 | $0.0242 | $0.0236 | $0.023785 | $1.56M | -0.07% |
| 2018-10-22 | $0.02411 | $0.02426 | $0.02329 | $0.023801 | $1.52M | -1.94% |
| 2018-10-21 | $0.02487 | $0.02491 | $0.0241 | $0.024273 | $1.54M | -1.98% |
| 2018-10-20 | $0.02451 | $0.02508 | $0.02443 | $0.024764 | $1.63M | +1.22% |
| 2018-10-19 | $0.02432 | $0.02471 | $0.02421 | $0.024465 | $1.69M | +0.07% |
| 2018-10-18 | $0.02505 | $0.02511 | $0.0241 | $0.024448 | $1.84M | -2.26% |
| 2018-10-17 | $0.02492 | $0.02572 | $0.02468 | $0.025012 | $1.99M | +0.25% |
| 2018-10-16 | $0.02499 | $0.02523 | $0.02435 | $0.024951 | $1.81M | -1.79% |
| 2018-10-15 | $0.02387 | $0.0278 | $0.02288 | $0.025406 | $3.33M | +6.95% |
| 2018-10-14 | $0.0238 | $0.0249 | $0.0236 | $0.023755 | $646.73K | -0.21% |
| 2018-10-13 | $0.02271 | $0.0242 | $0.02267 | $0.023806 | $657.54K | +4.73% |
| 2018-10-12 | $0.02093 | $0.02383 | $0.02069 | $0.02273 | $1.26M | +8.49% |
| 2018-10-11 | $0.0254 | $0.02552 | $0.0206 | $0.02095 | $1.36M | -17.64% |
| 2018-10-10 | $0.02611 | $0.02611 | $0.025436 | $0.025436 | $720.64K | -2.44% |
| 2018-10-09 | $0.02658 | $0.02682 | $0.02525 | $0.026073 | $1.32M | -0.77% |
| 2018-10-08 | $0.02644 | $0.0273 | $0.02533 | $0.026276 | $9.12M | -1.57% |
| 2018-10-07 | $0.0256 | $0.02832 | $0.02518 | $0.026694 | $9.85M | +12.39% |
| 2018-10-06 | $0.02343 | $0.0247 | $0.02284 | $0.023751 | $1.00M | +1.76% |
| 2018-10-05 | $0.02316 | $0.0245 | $0.02283 | $0.023339 | $5.41M | +1.28% |
| 2018-10-04 | $0.02302 | $0.0233 | $0.02235 | $0.023043 | $5.28M | +6.40% |
| 2018-10-03 | $0.02205 | $0.02205 | $0.02116 | $0.021658 | $154.36K | -0.42% |
| 2018-10-02 | $0.02207 | $0.02219 | $0.0212 | $0.021748 | $4.42M | -1.54% |
| 2018-10-01 | $0.02184 | $0.02249 | $0.0217 | $0.022088 | $4.67M | +0.71% |
| 2018-09-30 | $0.02223 | $0.02247 | $0.02155 | $0.021932 | $4.36M | -1.13% |
| 2018-09-29 | $0.02198 | $0.02273 | $0.02182 | $0.022182 | $4.44M | +0.95% |
| 2018-09-28 | $0.02201 | $0.02233 | $0.02112 | $0.021974 | $3.90M | -0.76% |
| 2018-09-27 | $0.02197 | $0.02309 | $0.02122 | $0.022143 | $4.81M | +5.47% |
| 2018-09-26 | $0.0213 | $0.0220 | $0.02032 | $0.020994 | $319.75K | -3.34% |
| 2018-09-25 | $0.0203 | $0.02195 | $0.02027 | $0.02172 | $3.25M | -1.51% |
| 2018-09-24 | $0.02375 | $0.0242 | $0.02189 | $0.022053 | $370.84K | -7.57% |
| 2018-09-23 | $0.02327 | $0.02487 | $0.02288 | $0.02386 | $416.42K | +2.16% |
| 2018-09-22 | $0.02284 | $0.02481 | $0.02254 | $0.023355 | $4.46M | -6.25% |
| 2018-09-21 | $0.02131 | $0.02635 | $0.02122 | $0.024911 | $1.61M | +14.40% |
| 2018-09-20 | $0.0204 | $0.02359 | $0.0200 | $0.021775 | $7.01M | +10.86% |
| 2018-09-19 | $0.01927 | $0.02019 | $0.01868 | $0.019642 | $357.82K | +0.71% |
| 2018-09-18 | $0.01944 | $0.02019 | $0.0189 | $0.019503 | $5.39M | +5.70% |
| 2018-09-17 | $0.01993 | $0.0203 | $0.01812 | $0.018451 | $626.56K | -7.43% |
| 2018-09-16 | $0.01985 | $0.02036 | $0.01911 | $0.019931 | $462.90K | +1.05% |
| 2018-09-15 | $0.02023 | $0.02039 | $0.01917 | $0.019724 | $5.90M | -1.93% |
| 2018-09-14 | $0.01943 | $0.02048 | $0.01943 | $0.020112 | $6.87M | +2.79% |
| 2018-09-13 | $0.0199 | $0.02069 | $0.01908 | $0.019567 | $7.53M | +7.57% |
| 2018-09-12 | $0.01843 | $0.01863 | $0.0171 | $0.01819 | $170.54K | -1.63% |
| 2018-09-11 | $0.01927 | $0.01962 | $0.0178 | $0.018492 | $128.56K | -3.95% |
| 2018-09-10 | $0.01939 | $0.02025 | $0.01885 | $0.019252 | $99.87K | -0.84% |
| 2018-09-09 | $0.01985 | $0.02022 | $0.01919 | $0.019415 | $7.64M | +1.43% |
| 2018-09-08 | $0.0204 | $0.02073 | $0.01873 | $0.019141 | $137.96K | -6.54% |
| 2018-09-07 | $0.02031 | $0.02079 | $0.02029 | $0.020479 | $8.35M | -5.22% |
| 2018-09-06 | $0.02147 | $0.0217 | $0.02002 | $0.021607 | $188.98K | +0.51% |
| 2018-09-05 | $0.0253 | $0.02548 | $0.02142 | $0.021497 | $558.42K | -14.91% |
| 2018-09-04 | $0.02499 | $0.02585 | $0.02499 | $0.025264 | $182.28K | -1.14% |
| 2018-09-03 | $0.0252 | $0.0258 | $0.02489 | $0.025554 | $3.38M | +0.97% |
| 2018-09-02 | $0.0252 | $0.02599 | $0.0244 | $0.025308 | $4.16M | -5.10% |
| 2018-09-01 | $0.0253 | $0.02724 | $0.0253 | $0.026668 | $284.44K | +5.41% |
| 2018-08-31 | $0.02492 | $0.02563 | $0.02437 | $0.0253 | $271.29K | +2.15% |
| 2018-08-30 | $0.0238 | $0.0253 | $0.0234 | $0.024767 | $2.75M | -2.60% |
| 2018-08-29 | $0.02682 | $0.02721 | $0.02467 | $0.025428 | $478.12K | -5.20% |
| 2018-08-28 | $0.02465 | $0.02792 | $0.02422 | $0.026824 | $569.91K | +9.10% |
| 2018-08-27 | $0.02264 | $0.02467 | $0.02238 | $0.024586 | $294.67K | +8.28% |
| 2018-08-26 | $0.02235 | $0.02313 | $0.02112 | $0.022706 | $261.16K | +1.01% |
| 2018-08-25 | $0.0218 | $0.02319 | $0.0211 | $0.022479 | $1.65M | +3.52% |
| 2018-08-24 | $0.0205 | $0.02189 | $0.0204 | $0.021714 | $1.17M | +6.01% |
| 2018-08-23 | $0.0200 | $0.02129 | $0.0198 | $0.020483 | $1.51M | +3.14% |
| 2018-08-22 | $0.02029 | $0.02029 | $0.0189 | $0.019859 | $2.38M | -2.77% |
| 2018-08-21 | $0.0204 | $0.0224 | $0.02019 | $0.020424 | $3.04M | -0.12% |
| 2018-08-20 | $0.02139 | $0.02189 | $0.0198 | $0.02045 | $2.83M | -5.08% |
| 2018-08-19 | $0.02199 | $0.02259 | $0.0212 | $0.021544 | $3.66M | +0.98% |
| 2018-08-18 | $0.02337 | $0.02469 | $0.02021 | $0.021335 | $435.36K | -8.33% |
| 2018-08-17 | $0.01931 | $0.0234 | $0.01931 | $0.023273 | $436.88K | +20.19% |
| 2018-08-16 | $0.01907 | $0.01992 | $0.01889 | $0.019364 | $183.62K | +0.01% |
| 2018-08-15 | $0.0199 | $0.0207 | $0.0189 | $0.019361 | $2.39M | +4.30% |
| 2018-08-14 | $0.01899 | $0.01915 | $0.01575 | $0.018564 | $399.83K | -2.76% |
| 2018-08-13 | $0.02248 | $0.02275 | $0.0189 | $0.01909 | $174.82K | -15.00% |
| 2018-08-12 | $0.02215 | $0.02301 | $0.0220 | $0.022458 | $176.09K | -0.38% |
| 2018-08-11 | $0.0222 | $0.02359 | $0.0217 | $0.022544 | $2.01M | -4.50% |
| 2018-08-10 | $0.02563 | $0.02577 | $0.02301 | $0.023606 | $173.93K | -6.55% |
| 2018-08-09 | $0.0250 | $0.0264 | $0.02419 | $0.025261 | $2.65M | +2.12% |
| 2018-08-08 | $0.02489 | $0.02589 | $0.0233 | $0.024737 | $2.28M | -10.48% |
| 2018-08-07 | $0.02919 | $0.02988 | $0.0273 | $0.027632 | $168.12K | -6.02% |
| 2018-08-06 | $0.02939 | $0.02989 | $0.0287 | $0.029402 | $2.08M | -0.64% |
| 2018-08-05 | $0.02949 | $0.0310 | $0.0290 | $0.029592 | $2.75M | +1.01% |
| 2018-08-04 | $0.0286 | $0.02999 | $0.0281 | $0.029297 | $2.70M | -3.49% |
| 2018-08-03 | $0.03141 | $0.03169 | $0.02936 | $0.030358 | $444.10K | -2.14% |
| 2018-08-02 | $0.0309 | $0.0316 | $0.0292 | $0.031022 | $3.59M | -4.44% |
| 2018-08-01 | $0.03389 | $0.03397 | $0.03149 | $0.032463 | $211.32K | -2.54% |
| 2018-07-31 | $0.03379 | $0.03479 | $0.03239 | $0.033308 | $9.61M | -8.93% |
| 2018-07-30 | $0.0389 | $0.03967 | $0.03509 | $0.036573 | $640.22K | -6.16% |
| 2018-07-29 | $0.0370 | $0.04076 | $0.03645 | $0.038974 | $823.02K | +5.71% |
| 2018-07-28 | $0.03645 | $0.03698 | $0.0358 | $0.036868 | $114.44K | +2.46% |
| 2018-07-27 | $0.03649 | $0.03719 | $0.03579 | $0.035983 | $15.43M | -1.45% |
| 2018-07-26 | $0.0378 | $0.03839 | $0.0350 | $0.036511 | $18.47M | -3.03% |
| 2018-07-25 | $0.0366 | $0.03869 | $0.03649 | $0.037653 | $12.23M | -0.94% |
| 2018-07-24 | $0.03411 | $0.0393 | $0.03292 | $0.038011 | $746.33K | +11.25% |
| 2018-07-23 | $0.03515 | $0.0363 | $0.03403 | $0.034167 | $196.06K | -1.90% |
| 2018-07-22 | $0.0361 | $0.0364 | $0.0345 | $0.034827 | $15.66M | -3.32% |
| 2018-07-21 | $0.03599 | $0.03649 | $0.03509 | $0.036024 | $18.09M | +3.74% |
| 2018-07-20 | $0.03785 | $0.0380 | $0.03459 | $0.034725 | $359.04K | -8.36% |
| 2018-07-19 | $0.03953 | $0.03987 | $0.03728 | $0.037892 | $408.28K | -4.51% |
| 2018-07-18 | $0.03982 | $0.04369 | $0.03899 | $0.039682 | $613.23K | -1.36% |
| 2018-07-17 | $0.03719 | $0.0415 | $0.0367 | $0.04023 | $21.60M | +7.99% |
| 2018-07-16 | $0.03629 | $0.0378 | $0.0359 | $0.037253 | $16.41M | +8.34% |
| 2018-07-15 | $0.03341 | $0.03501 | $0.0329 | $0.034385 | $231.39K | +2.98% |
| 2018-07-14 | $0.03309 | $0.03375 | $0.03254 | $0.033389 | $1.41M | +1.07% |
| 2018-07-13 | $0.03359 | $0.03459 | $0.03239 | $0.033034 | $15.32M | +2.52% |
| 2018-07-12 | $0.03309 | $0.03348 | $0.0310 | $0.032222 | $401.18K | -3.68% |
| 2018-07-11 | $0.03325 | $0.03434 | $0.03236 | $0.033451 | $354.74K | +0.49% |
| 2018-07-10 | $0.0330 | $0.03509 | $0.0325 | $0.033288 | $6.21M | -6.25% |
| 2018-07-09 | $0.03731 | $0.03735 | $0.035509 | $0.035509 | $1.10M | -3.36% |
| 2018-07-08 | $0.0378 | $0.0381 | $0.0361 | $0.036742 | $3.57M | -2.97% |
| 2018-07-07 | $0.03649 | $0.0390 | $0.0362 | $0.037866 | $2.72M | +3.19% |
| 2018-07-06 | $0.0373 | $0.0386 | $0.0356 | $0.036696 | $6.49M | -2.21% |
| 2018-07-05 | $0.0388 | $0.0405 | $0.0354 | $0.037524 | $2.82M | -3.52% |
| 2018-07-04 | $0.0400 | $0.0402 | $0.0383 | $0.038895 | $1.51M | +1.27% |
| 2018-07-03 | $0.03977 | $0.04111 | $0.03815 | $0.038409 | $654.53K | -2.81% |
| 2018-07-02 | $0.0400 | $0.0410 | $0.0386 | $0.03952 | $1.80M | +0.77% |
| 2018-07-01 | $0.03719 | $0.0407 | $0.0369 | $0.039219 | $1.97M | +4.94% |
| 2018-06-30 | $0.03799 | $0.0383 | $0.0367 | $0.037374 | $2.21M | -0.76% |
| 2018-06-29 | $0.0356 | $0.0400 | $0.0350 | $0.037662 | $2.25M | +4.97% |
| 2018-06-28 | $0.03889 | $0.03889 | $0.03459 | $0.035878 | $2.05M | -7.71% |
| 2018-06-27 | $0.0385 | $0.0398 | $0.0379 | $0.038878 | $1.39M | +1.67% |
| 2018-06-26 | $0.0400 | $0.04059 | $0.03719 | $0.038238 | $2.22M | -9.17% |
| 2018-06-25 | $0.04188 | $0.04361 | $0.0405 | $0.042098 | $945.36K | -0.21% |
| 2018-06-24 | $0.0379 | $0.0436 | $0.0378 | $0.042187 | $4.26M | -4.23% |
| 2018-06-23 | $0.04274 | $0.04493 | $0.04201 | $0.04405 | $477.69K | +3.01% |
| 2018-06-22 | $0.0429 | $0.0441 | $0.04109 | $0.042764 | $4.82M | -12.27% |
| 2018-06-21 | $0.04976 | $0.05054 | $0.04738 | $0.048742 | $771.33K | -2.12% |
| 2018-06-20 | $0.04951 | $0.05054 | $0.0456 | $0.0498 | $1.25M | +0.23% |
| 2018-06-19 | $0.04489 | $0.05183 | $0.04412 | $0.049685 | $1.85M | +10.49% |
| 2018-06-18 | $0.04245 | $0.04579 | $0.04092 | $0.044969 | $364.23K | +6.84% |
| 2018-06-17 | $0.04279 | $0.04309 | $0.0410 | $0.042088 | $3.57M | -1.73% |
| 2018-06-16 | $0.04139 | $0.04349 | $0.0412 | $0.042829 | $3.38M | +2.49% |
| 2018-06-15 | $0.0436 | $0.0446 | $0.0412 | $0.04179 | $4.46M | -5.43% |
| 2018-06-14 | $0.04109 | $0.04569 | $0.04109 | $0.044188 | $5.17M | +7.63% |
| 2018-06-13 | $0.03939 | $0.04449 | $0.0373 | $0.041056 | $5.02M | -6.36% |
| 2018-06-12 | $0.04832 | $0.04837 | $0.04198 | $0.043845 | $842.38K | -9.29% |
| 2018-06-11 | $0.04707 | $0.04869 | $0.0447 | $0.048334 | $1.04M | +5.88% |
| 2018-06-10 | $0.0522 | $0.0524 | $0.04429 | $0.045651 | $6.10M | -14.73% |
| 2018-06-09 | $0.05729 | $0.0577 | $0.0519 | $0.053535 | $5.24M | -6.50% |
| 2018-06-08 | $0.05709 | $0.0592 | $0.0565 | $0.057255 | $5.59M | -1.04% |
| 2018-06-07 | $0.05879 | $0.0594 | $0.0560 | $0.057856 | $5.02M | -1.75% |
| 2018-06-06 | $0.0594 | $0.06029 | $0.0577 | $0.058886 | $5.80M | -1.26% |
| 2018-06-05 | $0.0589 | $0.0606 | $0.0582 | $0.059639 | $6.24M | +1.65% |
| 2018-06-04 | $0.05779 | $0.0592 | $0.0562 | $0.058668 | $6.09M | -1.28% |
| 2018-06-03 | $0.06279 | $0.0630 | $0.05709 | $0.059431 | $6.96M | -3.95% |
| 2018-06-02 | $0.06099 | $0.0630 | $0.0596 | $0.061872 | $8.19M | +3.81% |
| 2018-06-01 | $0.05709 | $0.0630 | $0.0558 | $0.059599 | $7.27M | +1.85% |
| 2018-05-31 | $0.06181 | $0.06409 | $0.05828 | $0.058517 | $7.46M | -3.87% |
| 2018-05-30 | $0.05929 | $0.0636 | $0.0575 | $0.060874 | $8.65M | -1.43% |
| 2018-05-29 | $0.0630 | $0.06719 | $0.0584 | $0.061755 | $10.16M | +0.47% |
| 2018-05-28 | $0.06339 | $0.0655 | $0.0562 | $0.061463 | $11.00M | -7.12% |
| 2018-05-27 | $0.0713 | $0.0719 | $0.06189 | $0.066172 | $9.34M | -7.92% |
| 2018-05-26 | $0.0738 | $0.0763 | $0.07019 | $0.071866 | $10.77M | -0.66% |
| 2018-05-25 | $0.07049 | $0.0738 | $0.0690 | $0.072343 | $9.21M | +1.39% |
| 2018-05-24 | $0.0729 | $0.0733 | $0.06809 | $0.071351 | $12.35M | +0.78% |
| 2018-05-23 | $0.06809 | $0.0738 | $0.06479 | $0.070797 | $16.68M | +0.33% |
| 2018-05-22 | $0.0781 | $0.0791 | $0.06719 | $0.070561 | $14.94M | -11.14% |
| 2018-05-21 | $0.07939 | $0.0820 | $0.0761 | $0.079406 | $17.40M | +1.16% |
| 2018-05-20 | $0.07599 | $0.0844 | $0.07589 | $0.078495 | $17.83M | +5.96% |
| 2018-05-19 | $0.06919 | $0.0762 | $0.06779 | $0.074077 | $9.68M | +7.13% |
| 2018-05-18 | $0.0670 | $0.07049 | $0.06629 | $0.069146 | $7.22M | +3.40% |
| 2018-05-17 | $0.06909 | $0.0695 | $0.0641 | $0.066869 | $8.59M | -4.39% |
| 2018-05-16 | $0.06969 | $0.0733 | $0.0684 | $0.069941 | $10.36M | +1.67% |
| 2018-05-15 | $0.06869 | $0.07009 | $0.06239 | $0.068791 | $9.80M | -1.11% |
| 2018-05-14 | $0.07309 | $0.0734 | $0.06819 | $0.069566 | $9.22M | -5.02% |
| 2018-05-13 | $0.07349 | $0.07599 | $0.06779 | $0.073245 | $10.79M | +4.16% |
| 2018-05-12 | $0.0645 | $0.07499 | $0.06289 | $0.070319 | $11.54M | +9.20% |
| 2018-05-11 | $0.06679 | $0.0708 | $0.05809 | $0.064396 | $13.46M | -6.80% |
| 2018-05-10 | $0.0809 | $0.0809 | $0.0626 | $0.069096 | $14.77M | -14.35% |
| 2018-05-09 | $0.08169 | $0.08229 | $0.0792 | $0.080672 | $7.48M | -1.73% |
| 2018-05-08 | $0.08219 | $0.08359 | $0.0780 | $0.082094 | $8.69M | -0.41% |
| 2018-05-07 | $0.08119 | $0.08599 | $0.0791 | $0.082432 | $9.65M | -0.05% |
| 2018-05-06 | $0.0835 | $0.0848 | $0.07829 | $0.082477 | $12.32M | -2.75% |
| 2018-05-05 | $0.08709 | $0.08909 | $0.08079 | $0.08481 | $12.26M | -2.18% |
| 2018-05-04 | $0.08169 | $0.0912 | $0.08079 | $0.086699 | $14.50M | +3.23% |
| 2018-05-03 | $0.08699 | $0.09049 | $0.0801 | $0.08399 | $15.57M | -5.88% |
| 2018-05-02 | $0.0908 | $0.0918 | $0.0835 | $0.089233 | $9.42M | -3.07% |
| 2018-05-01 | $0.09327 | $0.09441 | $0.0830 | $0.092061 | $12.20M | +2.16% |
| 2018-04-30 | $0.0887 | $0.10183 | $0.08382 | $0.090114 | $22.71M | -2.46% |
| 2018-04-29 | $0.08186 | $0.092383 | $0.07968 | $0.092383 | $18.15M | +10.44% |
| 2018-04-28 | $0.0730 | $0.0852 | $0.07268 | $0.083654 | $15.98M | +7.77% |
| 2018-04-27 | $0.0736 | $0.08068 | $0.07104 | $0.077625 | $15.44M | +2.63% |
| 2018-04-26 | $0.06976 | $0.075632 | $0.06558 | $0.075632 | $13.79M | +8.94% |
| 2018-04-25 | $0.07287 | $0.0813 | $0.06269 | $0.069424 | $27.64M | -3.45% |
| 2018-04-24 | $0.05876 | $0.07745 | $0.0567 | $0.071904 | $24.84M | +15.86% |
| 2018-04-23 | $0.05219 | $0.06799 | $0.0519 | $0.062063 | $12.88M | +17.08% |
| 2018-04-22 | $0.05274 | $0.05606 | $0.05088 | $0.053009 | $7.98M | -1.23% |
| 2018-04-21 | $0.05406 | $0.05701 | $0.04836 | $0.053671 | $9.43M | +0.07% |
| 2018-04-20 | $0.04935 | $0.05403 | $0.0480 | $0.053633 | $10.32M | +6.96% |
| 2018-04-19 | $0.047225 | $0.05149 | $0.04675 | $0.050145 | $5.04M | +4.29% |
| 2018-04-18 | $0.0418 | $0.048084 | $0.04153 | $0.048084 | $4.19M | +12.11% |
| 2018-04-17 | $0.04149 | $0.0438 | $0.04069 | $0.042889 | $2.34M | +2.35% |
| 2018-04-16 | $0.0432 | $0.0445 | $0.03995 | $0.041904 | $2.34M | -0.79% |
| 2018-04-15 | $0.04062 | $0.0438 | $0.033708 | $0.042237 | $2.74M | +2.35% |
| 2018-04-14 | $0.03851 | $0.04166 | $0.03779 | $0.041268 | $2.32M | +5.80% |
| 2018-04-13 | $0.04037 | $0.04348 | $0.03811 | $0.039006 | $4.81M | -4.69% |
| 2018-04-12 | $0.03638 | $0.04094 | $0.0347 | $0.040927 | $3.52M | +10.61% |
| 2018-04-11 | $0.0366 | $0.03757 | $0.03603 | $0.037002 | $1.23M | +1.27% |
| 2018-04-10 | $0.03583 | $0.03721 | $0.03473 | $0.036537 | $726.79K | +1.03% |
| 2018-04-09 | $0.03719 | $0.03804 | $0.03423 | $0.036162 | $941.95K | -1.38% |
| 2018-04-08 | $0.03671 | $0.03878 | $0.03641 | $0.03667 | $801.67K | -1.54% |
| 2018-04-07 | $0.03611 | $0.0386 | $0.03588 | $0.037245 | $1.59M | +1.56% |
| 2018-04-06 | $0.03945 | $0.04349 | $0.03524 | $0.036673 | $1.82M | -4.92% |
| 2018-04-05 | $0.03017 | $0.0450 | $0.02886 | $0.038571 | $5.16M | +14.92% |
| 2018-04-04 | $0.03481 | $0.03505 | $0.02879 | $0.033564 | $1.63M | +0.37% |
| 2018-04-03 | $0.03572 | $0.0359 | $0.03307 | $0.033441 | $622.14K | -5.18% |
| 2018-04-02 | $0.03203 | $0.03572 | $0.0308 | $0.035267 | $880.71K | +8.31% |
| 2018-04-01 | $0.03363 | $0.03498 | $0.02812 | $0.032562 | $1.06M | -3.38% |
| 2018-03-31 | $0.0419 | $0.0419 | $0.0337 | $0.0337 | $2.40M | -21.35% |
| 2018-03-30 | $0.04284 | $0.04285 | $0.04284 | $0.04285 | $1.39M | +1.27% |
| 2018-03-29 | $0.0491 | $0.05085 | $0.042313 | $0.042313 | $1.66M | -13.36% |
| 2018-03-28 | $0.04337 | $0.04993 | $0.0422 | $0.04884 | $978.37K | +12.83% |
| 2018-03-27 | $0.04445 | $0.04792 | $0.0400 | $0.043285 | $826.35K | -4.09% |
| 2018-03-26 | $0.04583 | $0.04666 | $0.0395 | $0.045131 | $930.20K | +2.89% |
| 2018-03-25 | $0.04871 | $0.04954 | $0.043862 | $0.043862 | $679.50K | -9.20% |
| 2018-03-24 | $0.04136 | $0.05341 | $0.04007 | $0.048305 | $1.35M | +4.08% |
| 2018-03-23 | $0.0400 | $0.0533 | $0.0366 | $0.046413 | $863.04K | +23.34% |
| 2018-03-22 | $0.03729 | $0.03941 | $0.03409 | $0.037629 | $333.25K | +2.55% |
| 2018-03-21 | $0.03749 | $0.04079 | $0.03567 | $0.036692 | $541.60K | -4.11% |
| 2018-03-20 | $0.03303 | $0.0404 | $0.031104 | $0.038266 | $546.87K | +17.35% |
| 2018-03-19 | $0.02761 | $0.0340 | $0.0274 | $0.032609 | $380.69K | +11.31% |
| 2018-03-18 | $0.0280 | $0.0300 | $0.02308 | $0.029295 | $301.95K | +9.97% |
| 2018-03-17 | $0.03033 | $0.03053 | $0.026638 | $0.026638 | $108.68K | -11.61% |
| 2018-03-16 | $0.03058 | $0.03126 | $0.0291 | $0.030139 | $153.10K | -1.30% |
| 2018-03-15 | $0.03107 | $0.0324 | $0.02735 | $0.030536 | $245.86K | -0.41% |
| 2018-03-14 | $0.03593 | $0.03653 | $0.03066 | $0.03066 | $282.91K | -12.29% |
| 2018-03-13 | $0.0361 | $0.03789 | $0.034955 | $0.034955 | $167.31K | -5.74% |
| 2018-03-12 | $0.038495 | $0.03964 | $0.0350 | $0.037083 | $212.39K | -1.93% |
| 2018-03-11 | $0.0343 | $0.03945 | $0.03354 | $0.037813 | $179.00K | +8.53% |
| 2018-03-10 | $0.03708 | $0.03814 | $0.03431 | $0.03484 | $239.26K | -6.28% |
| 2018-03-09 | $0.03619 | $0.0378 | $0.03078 | $0.037174 | $406.37K | +4.27% |
| 2018-03-08 | $0.03835 | $0.04121 | $0.035654 | $0.035654 | $596.47K | -6.92% |
| 2018-03-07 | $0.04387 | $0.04488 | $0.0361 | $0.038302 | $695.86K | -12.60% |
| 2018-03-06 | $0.0468 | $0.04781 | $0.04349 | $0.043822 | $324.87K | -5.69% |
| 2018-03-05 | $0.04819 | $0.0499 | $0.046464 | $0.046464 | $594.63K | -2.89% |
| 2018-03-04 | $0.04971 | $0.04971 | $0.0470 | $0.047846 | $365.01K | -2.62% |
| 2018-03-03 | $0.05264 | $0.05313 | $0.04805 | $0.049134 | $448.16K | -5.60% |
| 2018-03-02 | $0.04875 | $0.05587 | $0.04769 | $0.052051 | $1.99M | +5.30% |
| 2018-03-01 | $0.04321 | $0.04949 | $0.04211 | $0.049431 | $875.14K | +13.05% |
| 2018-02-28 | $0.04239 | $0.04641 | $0.04066 | $0.043725 | $497.16K | +2.47% |
| 2018-02-27 | $0.04187 | $0.0439 | $0.04065 | $0.042672 | $251.20K | +2.59% |
| 2018-02-26 | $0.0398 | $0.04261 | $0.03815 | $0.041593 | $272.16K | +3.03% |
| 2018-02-25 | $0.04122 | $0.0427 | $0.0380 | $0.04037 | $237.36K | -0.35% |
| 2018-02-24 | $0.04317 | $0.04638 | $0.0400 | $0.040514 | $389.38K | -4.79% |
| 2018-02-23 | $0.04018 | $0.0440 | $0.03816 | $0.042552 | $309.17K | +4.79% |
| 2018-02-22 | $0.04389 | $0.04655 | $0.0393 | $0.040607 | $342.71K | -5.86% |
| 2018-02-21 | $0.04663 | $0.0480 | $0.0420 | $0.043135 | $527.56K | -5.05% |
| 2018-02-20 | $0.05156 | $0.05213 | $0.04543 | $0.04543 | $414.79K | -10.56% |
| 2018-02-19 | $0.04935 | $0.05314 | $0.04905 | $0.050795 | $277.74K | +1.07% |
| 2018-02-18 | $0.05456 | $0.05544 | $0.0474 | $0.050257 | $934.94K | -6.10% |
| 2018-02-17 | $0.05247 | $0.05512 | $0.05004 | $0.053522 | $1.55M | +1.63% |
| 2018-02-16 | $0.04632 | $0.05351 | $0.04629 | $0.052661 | $2.05M | +11.30% |
| 2018-02-15 | $0.04637 | $0.04743 | $0.0440 | $0.047313 | $590.14K | +2.77% |
| 2018-02-14 | $0.04387 | $0.04656 | $0.04301 | $0.046037 | $517.15K | +3.13% |
| 2018-02-13 | $0.04637 | $0.04645 | $0.04238 | $0.04464 | $534.80K | -2.32% |
| 2018-02-12 | $0.0418 | $0.04783 | $0.04125 | $0.045698 | $705.69K | +7.93% |
| 2018-02-11 | $0.04858 | $0.04863 | $0.038706 | $0.04234 | $898.04K | -11.44% |
| 2018-02-10 | $0.04712 | $0.05766 | $0.0433 | $0.047808 | $1.57M | +2.37% |
| 2018-02-09 | $0.03795 | $0.047619 | $0.03513 | $0.0467 | $1.12M | +18.21% |
| 2018-02-08 | $0.0320 | $0.039505 | $0.0320 | $0.039505 | $501.85K | +24.00% |
| 2018-02-07 | $0.03678 | $0.03678 | $0.03186 | $0.03186 | $708.52K | -11.75% |
| 2018-02-06 | $0.03058 | $0.03799 | $0.02426 | $0.0361 | $1.04M | +16.69% |
| 2018-02-05 | $0.03848 | $0.04052 | $0.027747 | $0.030937 | $779.73K | -15.35% |
| 2018-02-04 | $0.04516 | $0.04659 | $0.03626 | $0.036548 | $588.31K | -16.89% |
| 2018-02-03 | $0.0425 | $0.0485 | $0.03509 | $0.043977 | $667.66K | +2.25% |
| 2018-02-02 | $0.04619 | $0.04619 | $0.031221 | $0.043007 | $1.14M | -5.27% |
| 2018-02-01 | $0.05513 | $0.05892 | $0.04415 | $0.045401 | $952.94K | -13.38% |
| 2018-01-31 | $0.05432 | $0.0554 | $0.0500 | $0.052413 | $696.61K | -1.82% |
| 2018-01-30 | $0.06535 | $0.06571 | $0.05279 | $0.053383 | $1.24M | -13.07% |
| 2018-01-29 | $0.06649 | $0.07068 | $0.061407 | $0.061407 | $1.41M | -7.36% |
| 2018-01-28 | $0.06869 | $0.07163 | $0.065831 | $0.066285 | $1.36M | -3.99% |
| 2018-01-27 | $0.06658 | $0.0710 | $0.06218 | $0.069042 | $1.96M | +2.53% |
| 2018-01-26 | $0.07014 | $0.07313 | $0.05997 | $0.067337 | $2.90M | -3.56% |
| 2018-01-25 | $0.07188 | $0.08125 | $0.0680 | $0.06982 | $4.15M | +0.24% |
| 2018-01-24 | $0.06866 | $0.08425 | $0.06502 | $0.069655 | $2.64M | +1.26% |
| 2018-01-23 | $0.07132 | $0.0736 | $0.06338 | $0.068786 | $1.23M | -3.33% |
| 2018-01-22 | $0.0715 | $0.08357 | $0.0638 | $0.071154 | $1.68M | +2.26% |
| 2018-01-21 | $0.08466 | $0.0851 | $0.06722 | $0.069584 | $2.31M | -16.41% |
| 2018-01-20 | $0.07959 | $0.0879 | $0.07913 | $0.083241 | $3.43M | +4.19% |
| 2018-01-19 | $0.08031 | $0.09115 | $0.06361 | $0.079891 | $4.71M | -0.87% |
| 2018-01-18 | $0.07645 | $0.1150 | $0.06871 | $0.080591 | $6.99M | -2.15% |
| 2018-01-17 | $0.04913 | $0.08577 | $0.04126 | $0.082363 | $3.27M | +69.85% |
| 2018-01-16 | $0.07556 | $0.07671 | $0.03519 | $0.048491 | $2.44M | -35.82% |
| 2018-01-15 | $0.08222 | $0.08222 | $0.07556 | $0.07556 | $3.33M | -8.64% |
| 2018-01-14 | $0.10108 | $0.1154 | $0.08142 | $0.082703 | $3.96M | -18.10% |
| 2018-01-13 | $0.1085 | $0.1085 | $0.10098 | $0.10098 | $2.80M | -5.93% |
| 2018-01-12 | $0.10887 | $0.11455 | $0.090909 | $0.10734 | $1.98M | -0.66% |
| 2018-01-11 | $0.12357 | $0.12853 | $0.0970 | $0.108055 | $2.41M | -12.07% |
| 2018-01-10 | $0.12233 | $0.1390 | $0.09404 | $0.122886 | $4.41M | +0.46% |
| 2018-01-09 | $0.14824 | $0.14824 | $0.12232 | $0.12232 | $2.66M | -17.48% |
| 2018-01-08 | $0.19486 | $0.19486 | $0.14823 | $0.14823 | $4.14M | -23.93% |
| 2018-01-07 | $0.17767 | $0.19486 | $0.17767 | $0.19486 | $3.70M | +9.61% |
| 2018-01-06 | $0.18604 | $0.18604 | $0.17778 | $0.17778 | $4.58M | -4.42% |
| 2018-01-05 | $0.20369 | $0.20369 | $0.1860 | $0.1860 | $9.11M | -8.69% |
| 2018-01-04 | $0.09328 | $0.2037 | $0.09328 | $0.2037 | $11.00M | +117.91% |
| 2018-01-03 | $0.07575 | $0.09348 | $0.07575 | $0.09348 | $3.59M | +23.41% |
| 2018-01-02 | $0.04966 | $0.07575 | $0.04966 | $0.07575 | $4.51M | +52.85% |
| 2018-01-01 | $0.04195 | $0.04956 | $0.04195 | $0.04956 | $1.84M | +18.00% |
Frequently asked questions
What was the TRON price on January 1, 2018?
TRX opened 2018-01-01 at $0.04195 and closed that day at $0.04956.
What was the highest price of TRON in 2018?
The highest was $0.2037 on 2018-01-04; the lowest was $0.01115 on 2018-11-25.
How much did TRON change in 2018?
TRX moved -55.13% in 2018, from $0.04195 to $0.018821.
More about TRON
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.