TRON price history in 2019
In 2019 TRON (TRX) went from $0.01882 on 2019-01-01 to $0.013297 on 2019-12-31, a change of -29.35%. The highest price was $0.04146 on 2019-06-02 and the lowest $0.01108 on 2019-09-24. About $11.15B was traded across the year. The best day was 2019-01-14 (+21.32%) and the worst 2019-09-24 (-21.10%).
$0.01882Open · 2019-01-01
$0.013297Close · 2019-12-31
$0.04146High · 2019-06-02
$0.01108Low · 2019-09-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.01882 | $0.0344 | $0.0185 | $0.025103 | $163.28M | +33.38% |
| February | $0.02514 | $0.02888 | $0.02205 | $0.023538 | $165.88M | -6.37% |
| March | $0.02366 | $0.02441 | $0.02123 | $0.023773 | $212.69M | +0.48% |
| April | $0.02346 | $0.03139 | $0.0219 | $0.023298 | $545.12M | -0.69% |
| May | $0.02316 | $0.0370 | $0.02224 | $0.033204 | $1.69B | +43.37% |
| June | $0.03324 | $0.04146 | $0.02909 | $0.031915 | $1.77B | -3.99% |
| July | $0.03197 | $0.03564 | $0.02032 | $0.022258 | $3.38B | -30.38% |
| August | $0.02241 | $0.02339 | $0.01504 | $0.015457 | $890.88M | -31.03% |
| September | $0.015455 | $0.018641 | $0.01108 | $0.014411 | $531.16M | -6.76% |
| October | $0.014553 | $0.022875 | $0.013654 | $0.019553 | $713.59M | +34.36% |
| November | $0.019726 | $0.020652 | $0.012981 | $0.015562 | $612.08M | -21.11% |
| December | $0.015494 | $0.016102 | $0.012028 | $0.013297 | $475.65M | -14.18% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.013298 | $0.013531 | $0.01314 | $0.013297 | $13.83M | +0.18% |
| 2019-12-30 | $0.013703 | $0.013936 | $0.013224 | $0.013273 | $15.07M | -2.32% |
| 2019-12-29 | $0.013477 | $0.0138 | $0.013343 | $0.013589 | $14.55M | +0.64% |
| 2019-12-28 | $0.013223 | $0.01375 | $0.013204 | $0.013503 | $14.77M | +1.60% |
| 2019-12-27 | $0.013354 | $0.013406 | $0.01303 | $0.01329 | $12.37M | -0.30% |
| 2019-12-26 | $0.013203 | $0.0138 | $0.013146 | $0.013329 | $13.37M | +0.44% |
| 2019-12-25 | $0.013542 | $0.013607 | $0.012973 | $0.013272 | $15.70M | -2.03% |
| 2019-12-24 | $0.01378 | $0.013805 | $0.013198 | $0.013546 | $14.37M | -1.03% |
| 2019-12-23 | $0.0149 | $0.015225 | $0.01364 | $0.013687 | $22.94M | -8.17% |
| 2019-12-22 | $0.013515 | $0.014976 | $0.013503 | $0.014905 | $16.90M | +10.30% |
| 2019-12-21 | $0.013349 | $0.013515 | $0.013222 | $0.013514 | $8.86M | +1.18% |
| 2019-12-20 | $0.012962 | $0.0135 | $0.012817 | $0.013355 | $14.67M | +2.08% |
| 2019-12-19 | $0.013367 | $0.013478 | $0.012651 | $0.013084 | $19.07M | -2.11% |
| 2019-12-18 | $0.01244 | $0.013607 | $0.012028 | $0.013366 | $15.58M | +7.43% |
| 2019-12-17 | $0.013413 | $0.013415 | $0.012199 | $0.012441 | $12.08M | -7.24% |
| 2019-12-16 | $0.013951 | $0.013958 | $0.013002 | $0.013412 | $9.80M | -3.60% |
| 2019-12-15 | $0.013828 | $0.014182 | $0.013732 | $0.013913 | $12.19M | +0.15% |
| 2019-12-14 | $0.014079 | $0.014743 | $0.013769 | $0.013893 | $17.54M | -0.70% |
| 2019-12-13 | $0.01377 | $0.01425 | $0.01363 | $0.013991 | $19.28M | +1.63% |
| 2019-12-12 | $0.01416 | $0.014199 | $0.013272 | $0.013767 | $11.12M | -2.78% |
| 2019-12-11 | $0.014117 | $0.014278 | $0.013981 | $0.01416 | $10.03M | +0.54% |
| 2019-12-10 | $0.014374 | $0.014411 | $0.013963 | $0.014085 | $14.37M | -1.44% |
| 2019-12-09 | $0.01461 | $0.014672 | $0.014146 | $0.014291 | $15.55M | -1.64% |
| 2019-12-08 | $0.014472 | $0.01469 | $0.014309 | $0.014529 | $13.69M | -0.10% |
| 2019-12-07 | $0.014679 | $0.014849 | $0.01446 | $0.014543 | $13.93M | -0.73% |
| 2019-12-06 | $0.014491 | $0.014724 | $0.014324 | $0.01465 | $16.50M | +1.05% |
| 2019-12-05 | $0.014254 | $0.014677 | $0.014105 | $0.014498 | $17.88M | +1.57% |
| 2019-12-04 | $0.01514 | $0.01516 | $0.014039 | $0.014274 | $24.83M | -4.71% |
| 2019-12-03 | $0.01523 | $0.01551 | $0.01498 | $0.01498 | $23.99M | -1.89% |
| 2019-12-02 | $0.015913 | $0.016021 | $0.015097 | $0.015269 | $17.17M | -4.05% |
| 2019-12-01 | $0.015494 | $0.016102 | $0.015023 | $0.015913 | $13.65M | +2.25% |
| 2019-11-30 | $0.01611 | $0.016165 | $0.01532 | $0.015562 | $18.71M | -3.47% |
| 2019-11-29 | $0.015795 | $0.016342 | $0.015752 | $0.016121 | $11.94M | +0.81% |
| 2019-11-28 | $0.01608 | $0.01628 | $0.01562 | $0.015991 | $20.56M | -0.56% |
| 2019-11-27 | $0.015282 | $0.016376 | $0.014417 | $0.016081 | $27.35M | +4.54% |
| 2019-11-26 | $0.014225 | $0.01545 | $0.01402 | $0.015383 | $25.16M | +8.21% |
| 2019-11-25 | $0.013718 | $0.014715 | $0.012981 | $0.014216 | $12.93M | +3.63% |
| 2019-11-24 | $0.015013 | $0.015132 | $0.013616 | $0.013718 | $12.19M | -8.63% |
| 2019-11-23 | $0.014414 | $0.015038 | $0.013954 | $0.015013 | $11.71M | +3.30% |
| 2019-11-22 | $0.01537 | $0.015569 | $0.013237 | $0.014534 | $27.00M | -5.47% |
| 2019-11-21 | $0.016548 | $0.016635 | $0.014548 | $0.015374 | $14.96M | -7.09% |
| 2019-11-20 | $0.01694 | $0.017093 | $0.016385 | $0.016547 | $12.12M | -1.98% |
| 2019-11-19 | $0.01715 | $0.01723 | $0.016364 | $0.016882 | $24.17M | -0.65% |
| 2019-11-18 | $0.018739 | $0.01876 | $0.01671 | $0.016991 | $28.51M | -9.32% |
| 2019-11-17 | $0.018691 | $0.018957 | $0.018244 | $0.018738 | $12.41M | +0.32% |
| 2019-11-16 | $0.018587 | $0.018797 | $0.018444 | $0.018678 | $18.92M | +0.47% |
| 2019-11-15 | $0.019423 | $0.0196 | $0.018235 | $0.018591 | $20.24M | -4.27% |
| 2019-11-14 | $0.020121 | $0.020229 | $0.018942 | $0.019421 | $13.67M | -3.47% |
| 2019-11-13 | $0.019663 | $0.020234 | $0.019273 | $0.02012 | $14.73M | +2.12% |
| 2019-11-12 | $0.019089 | $0.019759 | $0.018976 | $0.019702 | $25.45M | +2.51% |
| 2019-11-11 | $0.019343 | $0.019358 | $0.018671 | $0.01922 | $22.68M | +0.11% |
| 2019-11-10 | $0.018989 | $0.0198 | $0.01887 | $0.019199 | $24.17M | +0.87% |
| 2019-11-09 | $0.018766 | $0.019109 | $0.018687 | $0.019034 | $16.91M | +1.25% |
| 2019-11-08 | $0.019568 | $0.019781 | $0.018409 | $0.018798 | $22.30M | -3.88% |
| 2019-11-07 | $0.020174 | $0.020184 | $0.018926 | $0.019557 | $13.36M | -3.03% |
| 2019-11-06 | $0.019761 | $0.020652 | $0.019556 | $0.020168 | $18.57M | +1.50% |
| 2019-11-05 | $0.019819 | $0.02003 | $0.019323 | $0.01987 | $30.04M | +0.19% |
| 2019-11-04 | $0.019629 | $0.020132 | $0.018552 | $0.019833 | $33.02M | +0.43% |
| 2019-11-03 | $0.019889 | $0.020075 | $0.019252 | $0.019748 | $27.15M | -0.00% |
| 2019-11-02 | $0.019616 | $0.020179 | $0.019615 | $0.019748 | $24.20M | -0.24% |
| 2019-11-01 | $0.019726 | $0.020031 | $0.019198 | $0.019796 | $26.96M | +1.24% |
| 2019-10-31 | $0.019934 | $0.020491 | $0.019054 | $0.019553 | $34.16M | -1.04% |
| 2019-10-30 | $0.021949 | $0.022875 | $0.019758 | $0.019758 | $51.85M | -9.99% |
| 2019-10-29 | $0.020063 | $0.022507 | $0.020002 | $0.021951 | $33.22M | +9.49% |
| 2019-10-28 | $0.019089 | $0.022179 | $0.019083 | $0.020047 | $41.26M | +5.02% |
| 2019-10-27 | $0.016594 | $0.019887 | $0.016127 | $0.01909 | $28.00M | +15.07% |
| 2019-10-26 | $0.017639 | $0.01831 | $0.015796 | $0.01659 | $29.71M | -5.96% |
| 2019-10-25 | $0.015146 | $0.017694 | $0.014953 | $0.017641 | $24.54M | +16.47% |
| 2019-10-24 | $0.014333 | $0.015347 | $0.014202 | $0.015146 | $16.75M | +5.66% |
| 2019-10-23 | $0.015142 | $0.01516 | $0.013654 | $0.014334 | $18.62M | -5.32% |
| 2019-10-22 | $0.015527 | $0.015655 | $0.015045 | $0.01514 | $15.26M | -2.41% |
| 2019-10-21 | $0.01551 | $0.015713 | $0.015308 | $0.015513 | $14.40M | +0.24% |
| 2019-10-20 | $0.015481 | $0.015558 | $0.015016 | $0.015476 | $17.92M | +0.04% |
| 2019-10-19 | $0.015366 | $0.015739 | $0.015127 | $0.015471 | $16.53M | +0.05% |
| 2019-10-18 | $0.015358 | $0.01555 | $0.014574 | $0.015463 | $21.56M | +1.58% |
| 2019-10-17 | $0.015179 | $0.015418 | $0.014511 | $0.015222 | $20.67M | +0.09% |
| 2019-10-16 | $0.015658 | $0.015817 | $0.014614 | $0.015209 | $24.28M | -2.86% |
| 2019-10-15 | $0.016658 | $0.016776 | $0.015441 | $0.015657 | $14.16M | -5.25% |
| 2019-10-14 | $0.01606 | $0.01671 | $0.01597 | $0.016524 | $20.47M | +1.94% |
| 2019-10-13 | $0.015667 | $0.01632 | $0.015614 | $0.016209 | $20.36M | +3.45% |
| 2019-10-12 | $0.015819 | $0.016117 | $0.015615 | $0.015669 | $11.23M | -1.10% |
| 2019-10-11 | $0.016225 | $0.016677 | $0.015566 | $0.015843 | $17.60M | -2.05% |
| 2019-10-10 | $0.016895 | $0.016944 | $0.01594 | $0.016175 | $23.31M | -4.28% |
| 2019-10-09 | $0.016989 | $0.017426 | $0.016494 | $0.016897 | $15.36M | -0.33% |
| 2019-10-08 | $0.01624 | $0.01716 | $0.01581 | $0.016953 | $34.05M | +4.06% |
| 2019-10-07 | $0.014506 | $0.016516 | $0.01436 | $0.016291 | $27.94M | +12.31% |
| 2019-10-06 | $0.015047 | $0.015364 | $0.014408 | $0.014505 | $14.91M | -3.17% |
| 2019-10-05 | $0.014502 | $0.015074 | $0.014306 | $0.014979 | $24.92M | +2.76% |
| 2019-10-04 | $0.014257 | $0.014739 | $0.013961 | $0.014576 | $18.49M | +1.68% |
| 2019-10-03 | $0.014354 | $0.014419 | $0.013884 | $0.014336 | $17.46M | +0.85% |
| 2019-10-02 | $0.013915 | $0.014412 | $0.013657 | $0.014215 | $21.05M | +1.33% |
| 2019-10-01 | $0.014553 | $0.014834 | $0.013714 | $0.014029 | $23.55M | -2.65% |
| 2019-09-30 | $0.013266 | $0.015065 | $0.012819 | $0.014411 | $22.14M | +8.59% |
| 2019-09-29 | $0.01356 | $0.013637 | $0.012772 | $0.013271 | $10.59M | -2.17% |
| 2019-09-28 | $0.013603 | $0.013749 | $0.013237 | $0.013565 | $11.72M | +0.28% |
| 2019-09-27 | $0.012763 | $0.013875 | $0.012596 | $0.013527 | $20.18M | +6.01% |
| 2019-09-26 | $0.013163 | $0.013549 | $0.012083 | $0.01276 | $14.09M | -3.05% |
| 2019-09-25 | $0.012622 | $0.013592 | $0.01227 | $0.013162 | $24.07M | +4.43% |
| 2019-09-24 | $0.01594 | $0.01627 | $0.01108 | $0.012604 | $31.44M | -21.10% |
| 2019-09-23 | $0.016852 | $0.017093 | $0.015877 | $0.015974 | $16.31M | -5.36% |
| 2019-09-22 | $0.018134 | $0.018134 | $0.016448 | $0.016879 | $25.83M | -6.91% |
| 2019-09-21 | $0.01739 | $0.018641 | $0.017116 | $0.018131 | $15.89M | +3.54% |
| 2019-09-20 | $0.017557 | $0.0176 | $0.016958 | $0.017511 | $21.68M | +0.13% |
| 2019-09-19 | $0.017917 | $0.017921 | $0.016431 | $0.017489 | $31.93M | -2.40% |
| 2019-09-18 | $0.016675 | $0.0185 | $0.016651 | $0.017918 | $23.64M | +7.43% |
| 2019-09-17 | $0.015652 | $0.017455 | $0.015618 | $0.016679 | $12.45M | +6.56% |
| 2019-09-16 | $0.015503 | $0.015755 | $0.015272 | $0.015652 | $11.04M | +1.15% |
| 2019-09-15 | $0.015772 | $0.015932 | $0.015333 | $0.015474 | $17.69M | -1.89% |
| 2019-09-14 | $0.01545 | $0.015924 | $0.015165 | $0.015772 | $16.99M | +1.63% |
| 2019-09-13 | $0.014836 | $0.015559 | $0.014618 | $0.015519 | $15.57M | +3.80% |
| 2019-09-12 | $0.01494 | $0.014962 | $0.014426 | $0.014951 | $17.50M | +0.20% |
| 2019-09-11 | $0.015624 | $0.01571 | $0.014779 | $0.014921 | $15.03M | -4.48% |
| 2019-09-10 | $0.01565 | $0.016155 | $0.015376 | $0.015621 | $10.89M | -0.32% |
| 2019-09-09 | $0.01576 | $0.01608 | $0.015135 | $0.015672 | $20.20M | -0.41% |
| 2019-09-08 | $0.015354 | $0.016169 | $0.015181 | $0.015736 | $20.65M | +1.71% |
| 2019-09-07 | $0.014156 | $0.015677 | $0.014141 | $0.015472 | $19.21M | +9.26% |
| 2019-09-06 | $0.014948 | $0.015091 | $0.013908 | $0.01416 | $16.85M | -5.04% |
| 2019-09-05 | $0.015524 | $0.015556 | $0.014236 | $0.014911 | $14.25M | -3.53% |
| 2019-09-04 | $0.015849 | $0.015886 | $0.015411 | $0.015457 | $13.00M | -2.00% |
| 2019-09-03 | $0.015935 | $0.016204 | $0.015701 | $0.015772 | $13.45M | -1.09% |
| 2019-09-02 | $0.015466 | $0.016233 | $0.015165 | $0.015945 | $16.37M | +2.78% |
| 2019-09-01 | $0.015455 | $0.015642 | $0.015302 | $0.015514 | $10.50M | +0.37% |
| 2019-08-31 | $0.01551 | $0.015622 | $0.015068 | $0.015457 | $11.55M | -0.31% |
| 2019-08-30 | $0.015467 | $0.015749 | $0.015149 | $0.015506 | $10.49M | +0.05% |
| 2019-08-29 | $0.015984 | $0.015989 | $0.01504 | $0.015498 | $17.93M | -3.04% |
| 2019-08-28 | $0.017632 | $0.017657 | $0.01535 | $0.015983 | $8.78M | -8.88% |
| 2019-08-27 | $0.017689 | $0.017712 | $0.017322 | $0.017542 | $5.56M | -0.88% |
| 2019-08-26 | $0.017488 | $0.018005 | $0.017451 | $0.017698 | $6.74M | +0.42% |
| 2019-08-25 | $0.017706 | $0.01826 | $0.01743 | $0.017625 | $7.02M | -0.49% |
| 2019-08-24 | $0.018011 | $0.018178 | $0.017344 | $0.017712 | $10.47M | -0.64% |
| 2019-08-23 | $0.01732 | $0.018337 | $0.01731 | $0.017826 | $10.95M | +2.88% |
| 2019-08-22 | $0.01679 | $0.01798 | $0.01663 | $0.017327 | $4.62M | +3.22% |
| 2019-08-21 | $0.01752 | $0.01755 | $0.01634 | $0.016788 | $15.33M | -4.23% |
| 2019-08-20 | $0.01797 | $0.01799 | $0.01727 | $0.017528 | $24.46M | -1.97% |
| 2019-08-19 | $0.01772 | $0.01827 | $0.01755 | $0.01788 | $26.77M | +0.45% |
| 2019-08-18 | $0.0167 | $0.01824 | $0.01654 | $0.0178 | $31.84M | +6.45% |
| 2019-08-17 | $0.01675 | $0.01729 | $0.0161 | $0.016722 | $25.10M | -0.70% |
| 2019-08-16 | $0.01738 | $0.01757 | $0.0161 | $0.01684 | $38.18M | -2.54% |
| 2019-08-15 | $0.01775 | $0.02013 | $0.01592 | $0.017278 | $46.58M | -1.73% |
| 2019-08-14 | $0.02049 | $0.02053 | $0.01751 | $0.017582 | $48.74M | -13.56% |
| 2019-08-13 | $0.0207 | $0.02077 | $0.02005 | $0.02034 | $39.72M | -1.14% |
| 2019-08-12 | $0.02072 | $0.02119 | $0.02038 | $0.020575 | $43.18M | -1.07% |
| 2019-08-11 | $0.02045 | $0.02114 | $0.01995 | $0.020797 | $44.71M | +1.90% |
| 2019-08-10 | $0.01981 | $0.02073 | $0.01943 | $0.02041 | $46.29M | +2.66% |
| 2019-08-09 | $0.02196 | $0.02207 | $0.01934 | $0.01988 | $46.43M | -9.49% |
| 2019-08-08 | $0.02162 | $0.02235 | $0.02158 | $0.021965 | $42.57M | +1.35% |
| 2019-08-07 | $0.02172 | $0.02215 | $0.02148 | $0.021673 | $51.08M | -0.22% |
| 2019-08-06 | $0.02291 | $0.02297 | $0.02153 | $0.021721 | $53.88M | -4.41% |
| 2019-08-05 | $0.02231 | $0.02339 | $0.02205 | $0.022723 | $41.09M | +1.85% |
| 2019-08-04 | $0.02182 | $0.02281 | $0.02134 | $0.02231 | $29.57M | +1.86% |
| 2019-08-03 | $0.02172 | $0.02194 | $0.02153 | $0.021903 | $37.05M | +0.91% |
| 2019-08-02 | $0.02211 | $0.02218 | $0.02143 | $0.021705 | $35.02M | -1.53% |
| 2019-08-01 | $0.02241 | $0.02248 | $0.02183 | $0.022041 | $29.20M | -0.97% |
| 2019-07-31 | $0.02206 | $0.02265 | $0.02204 | $0.022258 | $42.42M | +0.27% |
| 2019-07-30 | $0.0220 | $0.02233 | $0.02163 | $0.022199 | $52.45M | +0.63% |
| 2019-07-29 | $0.02237 | $0.0227 | $0.02178 | $0.02206 | $52.36M | -0.58% |
| 2019-07-28 | $0.02195 | $0.02272 | $0.02133 | $0.022188 | $39.35M | +0.13% |
| 2019-07-27 | $0.02313 | $0.02373 | $0.02161 | $0.022158 | $38.79M | -4.15% |
| 2019-07-26 | $0.02297 | $0.02347 | $0.02226 | $0.023117 | $31.17M | +0.94% |
| 2019-07-25 | $0.02372 | $0.02444 | $0.02267 | $0.022903 | $63.44M | -2.77% |
| 2019-07-24 | $0.0242 | $0.02473 | $0.0226 | $0.023556 | $72.28M | -2.88% |
| 2019-07-23 | $0.02658 | $0.02696 | $0.02191 | $0.024256 | $107.62M | -8.86% |
| 2019-07-22 | $0.02916 | $0.02997 | $0.02607 | $0.026613 | $59.60M | -8.08% |
| 2019-07-21 | $0.02903 | $0.02983 | $0.02704 | $0.028952 | $86.40M | -0.23% |
| 2019-07-20 | $0.0280 | $0.03064 | $0.02756 | $0.029019 | $66.21M | +2.92% |
| 2019-07-19 | $0.02557 | $0.028195 | $0.0247 | $0.028195 | $98.98M | +9.88% |
| 2019-07-18 | $0.02273 | $0.02609 | $0.02217 | $0.025659 | $169.23M | +12.90% |
| 2019-07-17 | $0.02093 | $0.02384 | $0.02032 | $0.022728 | $109.38M | +8.60% |
| 2019-07-16 | $0.02519 | $0.02559 | $0.02056 | $0.020928 | $90.39M | -16.83% |
| 2019-07-15 | $0.02518 | $0.02572 | $0.02369 | $0.025164 | $106.52M | -0.40% |
| 2019-07-14 | $0.02836 | $0.02934 | $0.02491 | $0.025266 | $141.16M | -10.98% |
| 2019-07-13 | $0.0294 | $0.02956 | $0.02752 | $0.028382 | $145.98M | -3.53% |
| 2019-07-12 | $0.02786 | $0.02965 | $0.0276 | $0.02942 | $152.63M | +4.85% |
| 2019-07-11 | $0.0320 | $0.03202 | $0.02687 | $0.028058 | $161.72M | -12.33% |
| 2019-07-10 | $0.03418 | $0.03444 | $0.03103 | $0.032003 | $160.12M | -6.38% |
| 2019-07-09 | $0.03393 | $0.03495 | $0.03358 | $0.034184 | $172.94M | +0.65% |
| 2019-07-08 | $0.0348 | $0.03564 | $0.03341 | $0.033964 | $155.05M | -2.32% |
| 2019-07-07 | $0.03214 | $0.03557 | $0.03189 | $0.034771 | $54.39M | +8.26% |
| 2019-07-06 | $0.03195 | $0.03283 | $0.03164 | $0.032119 | $128.87M | +0.09% |
| 2019-07-05 | $0.03138 | $0.03233 | $0.03101 | $0.03209 | $175.66M | +1.84% |
| 2019-07-04 | $0.03279 | $0.03279 | $0.03108 | $0.031509 | $171.34M | -3.41% |
| 2019-07-03 | $0.0320 | $0.03291 | $0.03168 | $0.03262 | $152.43M | +1.95% |
| 2019-07-02 | $0.03267 | $0.0330 | $0.03051 | $0.031996 | $160.43M | -1.32% |
| 2019-07-01 | $0.03197 | $0.03351 | $0.03088 | $0.032424 | $160.48M | +1.59% |
| 2019-06-30 | $0.03495 | $0.03548 | $0.031915 | $0.031915 | $169.67M | -8.70% |
| 2019-06-29 | $0.03385 | $0.03552 | $0.03241 | $0.034955 | $157.54M | +2.68% |
| 2019-06-28 | $0.03277 | $0.034043 | $0.03233 | $0.034043 | $184.22M | +3.30% |
| 2019-06-27 | $0.03677 | $0.03758 | $0.03061 | $0.032956 | $214.48M | -10.37% |
| 2019-06-26 | $0.03874 | $0.03998 | $0.03475 | $0.03677 | $134.56M | -5.71% |
| 2019-06-25 | $0.03855 | $0.0408 | $0.0375 | $0.038998 | $60.15M | +1.09% |
| 2019-06-24 | $0.03774 | $0.0396 | $0.03665 | $0.03858 | $55.77M | +2.32% |
| 2019-06-23 | $0.03755 | $0.03894 | $0.03644 | $0.037707 | $27.77M | +0.28% |
| 2019-06-22 | $0.03314 | $0.0378 | $0.03309 | $0.037602 | $57.16M | +13.42% |
| 2019-06-21 | $0.03265 | $0.03381 | $0.03265 | $0.033151 | $25.26M | +1.12% |
| 2019-06-20 | $0.03264 | $0.03379 | $0.03219 | $0.032785 | $28.38M | -0.58% |
| 2019-06-19 | $0.0331 | $0.03367 | $0.0328 | $0.032978 | $40.94M | -0.56% |
| 2019-06-18 | $0.03378 | $0.0340 | $0.03214 | $0.033163 | $41.66M | -1.86% |
| 2019-06-17 | $0.03277 | $0.03397 | $0.03262 | $0.03379 | $25.47M | +2.52% |
| 2019-06-16 | $0.03265 | $0.03362 | $0.03239 | $0.032958 | $48.83M | -0.21% |
| 2019-06-15 | $0.03187 | $0.033028 | $0.0318 | $0.033028 | $46.79M | +3.47% |
| 2019-06-14 | $0.03191 | $0.0325 | $0.03055 | $0.031922 | $37.88M | -1.86% |
| 2019-06-13 | $0.03347 | $0.03365 | $0.03224 | $0.032525 | $26.19M | -2.28% |
| 2019-06-12 | $0.03108 | $0.03354 | $0.03087 | $0.033285 | $47.91M | +7.12% |
| 2019-06-11 | $0.03155 | $0.03159 | $0.02992 | $0.031073 | $26.24M | -1.50% |
| 2019-06-10 | $0.02972 | $0.03171 | $0.02911 | $0.031545 | $28.29M | +6.17% |
| 2019-06-09 | $0.03212 | $0.03227 | $0.02909 | $0.029713 | $27.40M | -7.43% |
| 2019-06-08 | $0.0335 | $0.03371 | $0.03161 | $0.032096 | $25.22M | -4.24% |
| 2019-06-07 | $0.03264 | $0.0344 | $0.03223 | $0.033516 | $25.55M | +2.72% |
| 2019-06-06 | $0.03394 | $0.03421 | $0.03078 | $0.03263 | $21.50M | -3.92% |
| 2019-06-05 | $0.03505 | $0.03584 | $0.03265 | $0.03396 | $9.20M | -3.08% |
| 2019-06-04 | $0.03394 | $0.03637 | $0.03156 | $0.035038 | $30.63M | +3.40% |
| 2019-06-03 | $0.03844 | $0.03962 | $0.03327 | $0.033886 | $48.54M | -11.71% |
| 2019-06-02 | $0.0379 | $0.04146 | $0.03717 | $0.038382 | $44.57M | +1.60% |
| 2019-06-01 | $0.03324 | $0.03956 | $0.03271 | $0.037777 | $47.39M | +13.77% |
| 2019-05-31 | $0.03121 | $0.03331 | $0.03051 | $0.033204 | $42.27M | +6.13% |
| 2019-05-30 | $0.03381 | $0.03579 | $0.02977 | $0.031287 | $96.34M | -7.36% |
| 2019-05-29 | $0.03493 | $0.03506 | $0.03211 | $0.033772 | $55.05M | -2.72% |
| 2019-05-28 | $0.03496 | $0.0370 | $0.03236 | $0.034715 | $92.27M | +0.18% |
| 2019-05-27 | $0.03079 | $0.03672 | $0.03067 | $0.034653 | $108.06M | +12.57% |
| 2019-05-26 | $0.02762 | $0.03185 | $0.02701 | $0.030784 | $50.60M | +11.45% |
| 2019-05-25 | $0.0276 | $0.02883 | $0.02735 | $0.027622 | $48.00M | +0.23% |
| 2019-05-24 | $0.0269 | $0.02821 | $0.02661 | $0.027558 | $73.16M | +2.41% |
| 2019-05-23 | $0.02651 | $0.02723 | $0.02569 | $0.026909 | $47.24M | +1.14% |
| 2019-05-22 | $0.02824 | $0.02895 | $0.02606 | $0.026605 | $69.66M | -5.64% |
| 2019-05-21 | $0.02774 | $0.02978 | $0.02691 | $0.028194 | $69.41M | +1.61% |
| 2019-05-20 | $0.02826 | $0.02836 | $0.02633 | $0.027749 | $46.88M | -1.80% |
| 2019-05-19 | $0.02646 | $0.02884 | $0.0264 | $0.028257 | $46.66M | +6.77% |
| 2019-05-18 | $0.02704 | $0.02779 | $0.02612 | $0.026465 | $47.49M | -1.83% |
| 2019-05-17 | $0.0285 | $0.02904 | $0.02473 | $0.026958 | $69.79M | -5.71% |
| 2019-05-16 | $0.03113 | $0.03346 | $0.02712 | $0.028592 | $48.42M | -6.83% |
| 2019-05-15 | $0.02757 | $0.03172 | $0.02709 | $0.030689 | $84.62M | +11.39% |
| 2019-05-14 | $0.02445 | $0.02778 | $0.02431 | $0.027552 | $63.99M | +12.68% |
| 2019-05-13 | $0.02375 | $0.02548 | $0.02366 | $0.024451 | $80.90M | +2.91% |
| 2019-05-12 | $0.02514 | $0.02563 | $0.02321 | $0.023759 | $84.24M | -5.48% |
| 2019-05-11 | $0.02358 | $0.02661 | $0.02331 | $0.025138 | $97.28M | +6.61% |
| 2019-05-10 | $0.02318 | $0.02374 | $0.02224 | $0.023578 | $66.97M | +1.34% |
| 2019-05-09 | $0.02454 | $0.02457 | $0.02308 | $0.023268 | $61.16M | -5.16% |
| 2019-05-08 | $0.02386 | $0.02533 | $0.02342 | $0.024533 | $30.26M | +2.76% |
| 2019-05-07 | $0.02378 | $0.02441 | $0.02361 | $0.023873 | $11.77M | +0.32% |
| 2019-05-06 | $0.02387 | $0.02443 | $0.02356 | $0.023796 | $19.38M | +1.34% |
| 2019-05-05 | $0.02308 | $0.02395 | $0.02273 | $0.02348 | $18.79M | +1.88% |
| 2019-05-04 | $0.02283 | $0.02351 | $0.0227 | $0.023047 | $20.40M | -3.14% |
| 2019-05-03 | $0.02338 | $0.02397 | $0.02308 | $0.023794 | $5.57M | +1.17% |
| 2019-05-02 | $0.02333 | $0.0240 | $0.02308 | $0.023518 | $19.22M | +0.53% |
| 2019-05-01 | $0.02316 | $0.02355 | $0.02306 | $0.023394 | $17.84M | +0.41% |
| 2019-04-30 | $0.02319 | $0.02385 | $0.02298 | $0.023298 | $20.11M | +3.92% |
| 2019-04-29 | $0.02335 | $0.02338 | $0.0219 | $0.022418 | $6.23M | -3.98% |
| 2019-04-28 | $0.02348 | $0.02363 | $0.0232 | $0.023348 | $5.25M | -0.45% |
| 2019-04-27 | $0.02334 | $0.02376 | $0.02319 | $0.023454 | $19.18M | -0.63% |
| 2019-04-26 | $0.02306 | $0.02426 | $0.02235 | $0.023602 | $26.89M | +2.36% |
| 2019-04-25 | $0.02478 | $0.02525 | $0.02232 | $0.023058 | $33.03M | -0.79% |
| 2019-04-24 | $0.02407 | $0.02409 | $0.02264 | $0.023241 | $8.99M | -3.46% |
| 2019-04-23 | $0.02499 | $0.02515 | $0.02405 | $0.024073 | $7.77M | -3.20% |
| 2019-04-22 | $0.02491 | $0.02515 | $0.02454 | $0.02487 | $21.09M | +0.49% |
| 2019-04-21 | $0.02581 | $0.02598 | $0.0240 | $0.024749 | $20.04M | -4.11% |
| 2019-04-20 | $0.02618 | $0.02637 | $0.02552 | $0.02581 | $4.80M | -0.64% |
| 2019-04-19 | $0.02616 | $0.0264 | $0.02564 | $0.025976 | $19.66M | -1.71% |
| 2019-04-18 | $0.02667 | $0.02688 | $0.02591 | $0.026429 | $21.53M | -0.59% |
| 2019-04-17 | $0.02644 | $0.0271 | $0.02631 | $0.026586 | $21.05M | +0.07% |
| 2019-04-16 | $0.02632 | $0.02685 | $0.0262 | $0.026567 | $19.69M | +1.00% |
| 2019-04-15 | $0.02714 | $0.02717 | $0.02571 | $0.026302 | $22.68M | -2.62% |
| 2019-04-14 | $0.02624 | $0.02755 | $0.02615 | $0.02701 | $21.10M | +3.31% |
| 2019-04-13 | $0.02612 | $0.02649 | $0.02578 | $0.026145 | $18.96M | -0.20% |
| 2019-04-12 | $0.02638 | $0.02674 | $0.02572 | $0.026198 | $21.44M | -0.74% |
| 2019-04-11 | $0.02995 | $0.03001 | $0.02517 | $0.026393 | $28.06M | -11.98% |
| 2019-04-10 | $0.02956 | $0.0309 | $0.02841 | $0.029984 | $8.90M | +0.25% |
| 2019-04-09 | $0.03031 | $0.03104 | $0.02861 | $0.02991 | $31.70M | -1.11% |
| 2019-04-08 | $0.03098 | $0.03139 | $0.02854 | $0.030246 | $49.63M | +4.85% |
| 2019-04-07 | $0.02662 | $0.02976 | $0.02651 | $0.028846 | $8.89M | +8.56% |
| 2019-04-06 | $0.02699 | $0.02734 | $0.02489 | $0.02657 | $5.17M | -1.96% |
| 2019-04-05 | $0.02663 | $0.02741 | $0.02624 | $0.027102 | $21.64M | +4.99% |
| 2019-04-04 | $0.02591 | $0.02694 | $0.02445 | $0.025814 | $5.33M | -0.54% |
| 2019-04-03 | $0.02782 | $0.02876 | $0.0246 | $0.025955 | $34.74M | -3.03% |
| 2019-04-02 | $0.02429 | $0.0270 | $0.02429 | $0.026767 | $7.18M | +10.21% |
| 2019-04-01 | $0.02346 | $0.02502 | $0.02319 | $0.024287 | $4.42M | +2.16% |
| 2019-03-31 | $0.02322 | $0.02436 | $0.02319 | $0.023773 | $11.75M | +2.28% |
| 2019-03-30 | $0.02336 | $0.02359 | $0.02283 | $0.023243 | $8.98M | -0.04% |
| 2019-03-29 | $0.02315 | $0.02385 | $0.02291 | $0.023253 | $9.64M | +0.31% |
| 2019-03-28 | $0.02326 | $0.02332 | $0.02281 | $0.023182 | $10.19M | -0.06% |
| 2019-03-27 | $0.02242 | $0.02348 | $0.02231 | $0.023195 | $9.23M | +3.57% |
| 2019-03-26 | $0.02258 | $0.02271 | $0.0219 | $0.022396 | $3.72M | -0.00% |
| 2019-03-25 | $0.0232 | $0.02335 | $0.02209 | $0.022396 | $9.70M | -2.29% |
| 2019-03-24 | $0.02427 | $0.02436 | $0.02284 | $0.022922 | $12.39M | -5.56% |
| 2019-03-23 | $0.02251 | $0.02441 | $0.02244 | $0.02427 | $6.39M | +7.75% |
| 2019-03-22 | $0.02216 | $0.0227 | $0.02208 | $0.022524 | $2.91M | +0.93% |
| 2019-03-21 | $0.02215 | $0.02262 | $0.02191 | $0.022317 | $4.82M | -0.67% |
| 2019-03-20 | $0.02266 | $0.0229 | $0.02194 | $0.022467 | $5.72M | -1.03% |
| 2019-03-19 | $0.02276 | $0.02285 | $0.02242 | $0.022702 | $5.76M | +0.01% |
| 2019-03-18 | $0.02283 | $0.02322 | $0.02244 | $0.022701 | $6.70M | -0.20% |
| 2019-03-17 | $0.02313 | $0.0232 | $0.02264 | $0.022746 | $7.55M | -1.54% |
| 2019-03-16 | $0.02298 | $0.0235 | $0.02282 | $0.023101 | $7.70M | +0.51% |
| 2019-03-15 | $0.02243 | $0.02309 | $0.02233 | $0.022983 | $9.18M | +1.96% |
| 2019-03-14 | $0.02219 | $0.0228 | $0.02206 | $0.02254 | $8.07M | +1.26% |
| 2019-03-13 | $0.02222 | $0.02244 | $0.0218 | $0.02226 | $6.29M | +0.14% |
| 2019-03-12 | $0.02174 | $0.02257 | $0.02158 | $0.022228 | $3.15M | +0.54% |
| 2019-03-11 | $0.02282 | $0.02304 | $0.02184 | $0.022109 | $5.31M | -3.25% |
| 2019-03-10 | $0.02276 | $0.02313 | $0.02229 | $0.02285 | $1.33M | +0.88% |
| 2019-03-09 | $0.02258 | $0.02288 | $0.02224 | $0.022651 | $5.80M | +0.78% |
| 2019-03-08 | $0.02275 | $0.02288 | $0.02197 | $0.022475 | $6.95M | -1.62% |
| 2019-03-07 | $0.02304 | $0.02313 | $0.02246 | $0.022844 | $6.34M | -1.09% |
| 2019-03-06 | $0.02324 | $0.02358 | $0.02285 | $0.023097 | $8.01M | -1.71% |
| 2019-03-05 | $0.02277 | $0.02391 | $0.02202 | $0.023498 | $8.89M | +1.81% |
| 2019-03-04 | $0.02125 | $0.02342 | $0.02123 | $0.023079 | $10.23M | +2.95% |
| 2019-03-03 | $0.02279 | $0.02302 | $0.02228 | $0.022419 | $1.89M | -1.08% |
| 2019-03-02 | $0.02349 | $0.02353 | $0.02222 | $0.022664 | $6.91M | -3.66% |
| 2019-03-01 | $0.02366 | $0.02377 | $0.02342 | $0.023525 | $1.19M | -0.06% |
| 2019-02-28 | $0.02373 | $0.02385 | $0.02342 | $0.023538 | $6.22M | -1.26% |
| 2019-02-27 | $0.02387 | $0.02407 | $0.02327 | $0.023839 | $6.72M | -0.52% |
| 2019-02-26 | $0.02389 | $0.02419 | $0.02374 | $0.023964 | $6.28M | -0.09% |
| 2019-02-25 | $0.02408 | $0.02446 | $0.02362 | $0.023984 | $8.38M | +3.01% |
| 2019-02-24 | $0.02525 | $0.02737 | $0.02205 | $0.023284 | $7.15M | -7.88% |
| 2019-02-23 | $0.0249 | $0.02544 | $0.02458 | $0.025274 | $2.93M | +1.76% |
| 2019-02-22 | $0.02471 | $0.02502 | $0.02461 | $0.024836 | $7.40M | +0.44% |
| 2019-02-21 | $0.0249 | $0.02525 | $0.02441 | $0.024727 | $7.88M | -0.37% |
| 2019-02-20 | $0.02481 | $0.02544 | $0.0242 | $0.024819 | $8.63M | -0.11% |
| 2019-02-19 | $0.0249 | $0.02599 | $0.02459 | $0.024847 | $7.32M | -0.14% |
| 2019-02-18 | $0.02379 | $0.02515 | $0.02366 | $0.024883 | $3.70M | +4.67% |
| 2019-02-17 | $0.02358 | $0.02408 | $0.02335 | $0.023772 | $2.80M | +0.81% |
| 2019-02-16 | $0.0237 | $0.02399 | $0.02346 | $0.023581 | $3.53M | -0.67% |
| 2019-02-15 | $0.02331 | $0.02399 | $0.02331 | $0.023741 | $3.71M | +1.54% |
| 2019-02-14 | $0.02408 | $0.02419 | $0.02313 | $0.02338 | $5.09M | -2.02% |
| 2019-02-13 | $0.02442 | $0.02526 | $0.02368 | $0.023863 | $4.93M | -1.49% |
| 2019-02-12 | $0.02455 | $0.02483 | $0.02401 | $0.024224 | $5.39M | -1.02% |
| 2019-02-11 | $0.02575 | $0.02614 | $0.02414 | $0.024474 | $6.11M | -5.01% |
| 2019-02-10 | $0.02624 | $0.02633 | $0.02498 | $0.025764 | $4.76M | -1.07% |
| 2019-02-09 | $0.0268 | $0.0276 | $0.02602 | $0.026042 | $6.97M | -2.33% |
| 2019-02-08 | $0.0257 | $0.02732 | $0.02561 | $0.026665 | $7.47M | +3.81% |
| 2019-02-07 | $0.02555 | $0.02622 | $0.02541 | $0.025686 | $3.63M | +0.34% |
| 2019-02-06 | $0.02619 | $0.02672 | $0.02526 | $0.0256 | $6.07M | -1.79% |
| 2019-02-05 | $0.0270 | $0.02787 | $0.026068 | $0.026068 | $7.22M | -3.03% |
| 2019-02-04 | $0.02542 | $0.02888 | $0.02513 | $0.026882 | $8.71M | +5.72% |
| 2019-02-03 | $0.02604 | $0.02615 | $0.02512 | $0.025427 | $3.72M | -1.92% |
| 2019-02-02 | $0.02615 | $0.02628 | $0.02552 | $0.025925 | $5.81M | -0.52% |
| 2019-02-01 | $0.02514 | $0.02658 | $0.02401 | $0.02606 | $7.36M | +3.81% |
| 2019-01-31 | $0.02716 | $0.02744 | $0.02507 | $0.025103 | $5.26M | -7.49% |
| 2019-01-30 | $0.02709 | $0.0280 | $0.02663 | $0.027135 | $5.40M | -0.31% |
| 2019-01-29 | $0.02674 | $0.02779 | $0.02591 | $0.027218 | $7.87M | +1.88% |
| 2019-01-28 | $0.02902 | $0.02907 | $0.0250 | $0.026715 | $7.77M | -7.98% |
| 2019-01-27 | $0.0285 | $0.0306 | $0.02807 | $0.02903 | $8.29M | +0.78% |
| 2019-01-26 | $0.02652 | $0.02905 | $0.02638 | $0.028806 | $12.20M | +8.69% |
| 2019-01-25 | $0.02672 | $0.02693 | $0.02625 | $0.026503 | $3.69M | -0.87% |
| 2019-01-24 | $0.02634 | $0.02706 | $0.02602 | $0.026735 | $4.89M | +0.95% |
| 2019-01-23 | $0.02611 | $0.02712 | $0.02565 | $0.026483 | $6.12M | +0.81% |
| 2019-01-22 | $0.02537 | $0.02676 | $0.02467 | $0.026269 | $7.11M | +3.69% |
| 2019-01-21 | $0.02352 | $0.02548 | $0.02311 | $0.025333 | $2.72M | +7.94% |
| 2019-01-20 | $0.02419 | $0.02446 | $0.02295 | $0.023469 | $1.30M | -2.98% |
| 2019-01-19 | $0.02442 | $0.02483 | $0.0233 | $0.02419 | $1.73M | -1.39% |
| 2019-01-18 | $0.02534 | $0.02534 | $0.02334 | $0.024531 | $4.31M | -2.41% |
| 2019-01-17 | $0.02478 | $0.02579 | $0.02377 | $0.025137 | $4.58M | +2.28% |
| 2019-01-16 | $0.02446 | $0.02501 | $0.02372 | $0.024576 | $4.31M | +1.52% |
| 2019-01-15 | $0.02524 | $0.02619 | $0.0233 | $0.024209 | $6.61M | -4.29% |
| 2019-01-14 | $0.02088 | $0.02551 | $0.02056 | $0.025294 | $5.37M | +21.32% |
| 2019-01-13 | $0.02299 | $0.02319 | $0.02042 | $0.02085 | $1.94M | -9.30% |
| 2019-01-12 | $0.02449 | $0.02491 | $0.02243 | $0.022987 | $2.96M | -6.08% |
| 2019-01-11 | $0.02533 | $0.02744 | $0.02423 | $0.024476 | $3.93M | -2.74% |
| 2019-01-10 | $0.02785 | $0.0344 | $0.02347 | $0.025165 | $29.78M | -9.85% |
| 2019-01-09 | $0.02591 | $0.02939 | $0.02532 | $0.027914 | $4.51M | +7.74% |
| 2019-01-08 | $0.0234 | $0.0266 | $0.02279 | $0.025908 | $4.73M | +10.27% |
| 2019-01-07 | $0.02253 | $0.0239 | $0.02228 | $0.023495 | $1.70M | +4.30% |
| 2019-01-06 | $0.02195 | $0.02306 | $0.02139 | $0.022526 | $1.96M | +1.91% |
| 2019-01-05 | $0.02106 | $0.0232 | $0.0209 | $0.022105 | $5.03M | +4.69% |
| 2019-01-04 | $0.01964 | $0.02179 | $0.01941 | $0.021114 | $1.19M | +6.98% |
| 2019-01-03 | $0.02042 | $0.02044 | $0.01941 | $0.019736 | $3.11M | -0.06% |
| 2019-01-02 | $0.01925 | $0.02007 | $0.01892 | $0.019749 | $639.66K | +1.99% |
| 2019-01-01 | $0.01882 | $0.01977 | $0.0185 | $0.019364 | $2.28M | +2.88% |
Frequently asked questions
What was the TRON price on January 1, 2019?
TRX opened 2019-01-01 at $0.01882 and closed that day at $0.019364.
What was the highest price of TRON in 2019?
The highest was $0.04146 on 2019-06-02; the lowest was $0.01108 on 2019-09-24.
How much did TRON change in 2019?
TRX moved -29.35% in 2019, from $0.01882 to $0.013297.
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.