TRON price history in 2020
In 2020 TRON (TRX) went from $0.013299 on 2020-01-01 to $0.026882 on 2020-12-31, a change of +102.13%. The highest price was $0.04968 on 2020-09-03 and the lowest $0.006893 on 2020-03-13. About $9.04B was traded across the year. The best day was 2020-03-13 (+21.71%) and the worst 2020-03-12 (-43.78%).
$0.013299Open · 2020-01-01
$0.026882Close · 2020-12-31
$0.04968High · 2020-09-03
$0.006893Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.013299 | $0.019809 | $0.012687 | $0.018636 | $679.63M | +40.13% |
| February | $0.018664 | $0.0268 | $0.015593 | $0.016541 | $1.21B | -11.37% |
| March | $0.016476 | $0.018364 | $0.006893 | $0.01153 | $1.57B | -30.02% |
| April | $0.011572 | $0.016712 | $0.011126 | $0.015198 | $1.64B | +31.34% |
| May | $0.015197 | $0.017223 | $0.01298 | $0.015838 | $1.02B | +4.22% |
| June | $0.015839 | $0.01859 | $0.01482 | $0.016375 | $269.92M | +3.38% |
| July | $0.01692 | $0.02013 | $0.01615 | $0.019707 | $310.63M | +16.47% |
| August | $0.019662 | $0.03276 | $0.017705 | $0.02919 | $255.37M | +48.46% |
| September | $0.03091 | $0.04968 | $0.02451 | $0.026127 | $793.54M | -15.47% |
| October | $0.02606 | $0.032033 | $0.02395 | $0.025765 | $253.82M | -1.13% |
| November | $0.02669 | $0.039046 | $0.023047 | $0.032358 | $668.19M | +21.24% |
| December | $0.032351 | $0.0345 | $0.023771 | $0.026882 | $364.66M | -16.91% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.02693 | $0.027061 | $0.0260 | $0.026882 | $8.23M | +0.47% |
| 2020-12-30 | $0.027651 | $0.02783 | $0.026453 | $0.026755 | $12.19M | -2.48% |
| 2020-12-29 | $0.02957 | $0.03019 | $0.026474 | $0.027435 | $22.22M | -7.24% |
| 2020-12-28 | $0.028858 | $0.030386 | $0.028559 | $0.029576 | $11.54M | +1.45% |
| 2020-12-27 | $0.02781 | $0.03108 | $0.026683 | $0.029152 | $36.88M | +4.91% |
| 2020-12-26 | $0.028496 | $0.028613 | $0.027283 | $0.027787 | $5.37M | -2.50% |
| 2020-12-25 | $0.02774 | $0.029452 | $0.027101 | $0.028501 | $9.64M | +1.65% |
| 2020-12-24 | $0.0248 | $0.028038 | $0.024199 | $0.028038 | $20.95M | +13.14% |
| 2020-12-23 | $0.028872 | $0.029038 | $0.023771 | $0.024781 | $13.49M | -14.18% |
| 2020-12-22 | $0.029275 | $0.029588 | $0.027783 | $0.028874 | $6.91M | -1.40% |
| 2020-12-21 | $0.031204 | $0.031884 | $0.029073 | $0.029284 | $28.71M | -6.15% |
| 2020-12-20 | $0.031221 | $0.03284 | $0.030407 | $0.031204 | $17.20M | -0.06% |
| 2020-12-19 | $0.031077 | $0.031957 | $0.030825 | $0.031223 | $5.65M | -0.11% |
| 2020-12-18 | $0.030734 | $0.031429 | $0.030128 | $0.031257 | $7.54M | +2.09% |
| 2020-12-17 | $0.03148 | $0.03251 | $0.03018 | $0.030618 | $19.72M | -3.31% |
| 2020-12-16 | $0.03058 | $0.03223 | $0.03026 | $0.031668 | $12.43M | +8.64% |
| 2020-12-15 | $0.029091 | $0.029487 | $0.028696 | $0.029149 | $1.57M | -0.06% |
| 2020-12-14 | $0.029178 | $0.029238 | $0.028605 | $0.029166 | $4.32M | +0.40% |
| 2020-12-13 | $0.02858 | $0.02967 | $0.02845 | $0.029049 | $5.10M | +0.78% |
| 2020-12-12 | $0.02781 | $0.028823 | $0.027707 | $0.028823 | $4.17M | +2.93% |
| 2020-12-11 | $0.02815 | $0.0282 | $0.027417 | $0.028003 | $5.15M | -0.42% |
| 2020-12-10 | $0.028674 | $0.028776 | $0.02774 | $0.02812 | $6.00M | -1.20% |
| 2020-12-09 | $0.02793 | $0.028838 | $0.027027 | $0.028461 | $9.86M | +1.44% |
| 2020-12-08 | $0.030285 | $0.030293 | $0.02751 | $0.028058 | $13.13M | -7.40% |
| 2020-12-07 | $0.030916 | $0.030951 | $0.029925 | $0.0303 | $1.63M | -1.37% |
| 2020-12-06 | $0.0306 | $0.0310 | $0.03004 | $0.030721 | $6.10M | +0.24% |
| 2020-12-05 | $0.02952 | $0.030647 | $0.029198 | $0.030647 | $5.53M | +2.82% |
| 2020-12-04 | $0.03164 | $0.0317 | $0.02907 | $0.029805 | $9.77M | -5.75% |
| 2020-12-03 | $0.031191 | $0.03192 | $0.03076 | $0.031622 | $3.45M | +0.60% |
| 2020-12-02 | $0.03028 | $0.031433 | $0.0298 | $0.031433 | $11.52M | +3.55% |
| 2020-12-01 | $0.032351 | $0.0345 | $0.0291 | $0.030354 | $38.72M | -6.19% |
| 2020-11-30 | $0.03069 | $0.03385 | $0.030242 | $0.032358 | $16.51M | +5.43% |
| 2020-11-29 | $0.030429 | $0.031191 | $0.029578 | $0.030692 | $11.70M | +0.59% |
| 2020-11-28 | $0.02935 | $0.031208 | $0.028652 | $0.030511 | $30.45M | +3.96% |
| 2020-11-27 | $0.029392 | $0.030138 | $0.028111 | $0.029349 | $26.20M | -0.15% |
| 2020-11-26 | $0.03307 | $0.033848 | $0.027338 | $0.029394 | $67.29M | -11.11% |
| 2020-11-25 | $0.035208 | $0.037435 | $0.031691 | $0.033066 | $56.11M | -6.88% |
| 2020-11-24 | $0.031691 | $0.039046 | $0.031457 | $0.03551 | $106.68M | +12.00% |
| 2020-11-23 | $0.028732 | $0.031777 | $0.028292 | $0.031705 | $26.21M | +10.33% |
| 2020-11-22 | $0.030536 | $0.030778 | $0.027286 | $0.028736 | $35.39M | -5.94% |
| 2020-11-21 | $0.026267 | $0.030698 | $0.026161 | $0.030551 | $28.05M | +16.34% |
| 2020-11-20 | $0.025772 | $0.026549 | $0.025717 | $0.026261 | $9.78M | +1.87% |
| 2020-11-19 | $0.026733 | $0.026873 | $0.025302 | $0.025779 | $12.03M | -3.67% |
| 2020-11-18 | $0.02648 | $0.02713 | $0.02493 | $0.026761 | $25.97M | +1.09% |
| 2020-11-17 | $0.02759 | $0.02798 | $0.02598 | $0.026472 | $39.44M | +3.97% |
| 2020-11-16 | $0.025291 | $0.02577 | $0.025091 | $0.025462 | $6.15M | +0.66% |
| 2020-11-15 | $0.025141 | $0.025773 | $0.024919 | $0.025295 | $7.97M | +0.64% |
| 2020-11-14 | $0.02538 | $0.025422 | $0.024972 | $0.025134 | $5.82M | -0.97% |
| 2020-11-13 | $0.024863 | $0.025481 | $0.024767 | $0.02538 | $6.18M | +2.07% |
| 2020-11-12 | $0.024956 | $0.025191 | $0.024752 | $0.024866 | $6.71M | -0.38% |
| 2020-11-11 | $0.02486 | $0.025301 | $0.024822 | $0.02496 | $6.13M | +0.42% |
| 2020-11-10 | $0.02477 | $0.025275 | $0.024602 | $0.024855 | $6.82M | -1.09% |
| 2020-11-09 | $0.02534 | $0.02561 | $0.02467 | $0.02513 | $21.14M | -1.35% |
| 2020-11-08 | $0.024832 | $0.025661 | $0.02461 | $0.025474 | $15.79M | +2.58% |
| 2020-11-07 | $0.026131 | $0.026731 | $0.024396 | $0.024834 | $17.21M | -5.34% |
| 2020-11-06 | $0.02494 | $0.026234 | $0.02492 | $0.026234 | $22.20M | +5.29% |
| 2020-11-05 | $0.024185 | $0.025046 | $0.024044 | $0.024915 | $5.71M | +3.03% |
| 2020-11-04 | $0.024403 | $0.02442 | $0.023715 | $0.024182 | $7.31M | -1.42% |
| 2020-11-03 | $0.024427 | $0.024531 | $0.023047 | $0.024531 | $11.72M | -1.05% |
| 2020-11-02 | $0.02633 | $0.02635 | $0.02326 | $0.024792 | $15.26M | -5.11% |
| 2020-11-01 | $0.02669 | $0.02767 | $0.02579 | $0.026128 | $14.27M | +1.41% |
| 2020-10-31 | $0.025618 | $0.026664 | $0.025449 | $0.025765 | $3.20M | +0.55% |
| 2020-10-30 | $0.026554 | $0.026681 | $0.025324 | $0.025623 | $2.81M | -1.98% |
| 2020-10-29 | $0.02674 | $0.02691 | $0.02516 | $0.02614 | $7.72M | -2.50% |
| 2020-10-28 | $0.02689 | $0.02726 | $0.02632 | $0.026811 | $6.76M | -0.47% |
| 2020-10-27 | $0.02718 | $0.02725 | $0.02659 | $0.026938 | $5.66M | -0.10% |
| 2020-10-26 | $0.02674 | $0.02719 | $0.02638 | $0.026964 | $6.46M | +0.36% |
| 2020-10-25 | $0.02689 | $0.02752 | $0.02666 | $0.026866 | $4.84M | -0.38% |
| 2020-10-24 | $0.02685 | $0.02743 | $0.02666 | $0.02697 | $4.44M | +0.72% |
| 2020-10-23 | $0.02715 | $0.02724 | $0.0263 | $0.026778 | $6.29M | -1.29% |
| 2020-10-22 | $0.02742 | $0.02795 | $0.02698 | $0.027128 | $8.89M | +0.10% |
| 2020-10-21 | $0.02725 | $0.02771 | $0.02666 | $0.0271 | $10.88M | +4.57% |
| 2020-10-20 | $0.025863 | $0.032033 | $0.025356 | $0.025916 | $4.55M | +0.22% |
| 2020-10-19 | $0.025925 | $0.02614 | $0.02566 | $0.025859 | $1.21M | -0.49% |
| 2020-10-18 | $0.0259 | $0.02614 | $0.02565 | $0.025988 | $4.30M | +0.61% |
| 2020-10-17 | $0.0258 | $0.02611 | $0.02558 | $0.02583 | $3.64M | +0.29% |
| 2020-10-16 | $0.02563 | $0.02604 | $0.02551 | $0.025755 | $6.21M | -2.91% |
| 2020-10-15 | $0.026755 | $0.026794 | $0.026308 | $0.026527 | $1.50M | -0.54% |
| 2020-10-14 | $0.02643 | $0.02681 | $0.02627 | $0.02667 | $7.52M | +0.31% |
| 2020-10-13 | $0.02678 | $0.02718 | $0.02636 | $0.026587 | $10.44M | -1.10% |
| 2020-10-12 | $0.02674 | $0.02784 | $0.0265 | $0.026882 | $15.66M | +0.84% |
| 2020-10-11 | $0.02652 | $0.02688 | $0.02582 | $0.026658 | $13.88M | +0.67% |
| 2020-10-10 | $0.02687 | $0.02699 | $0.02607 | $0.026481 | $14.84M | -0.72% |
| 2020-10-09 | $0.0264 | $0.02742 | $0.02614 | $0.026673 | $16.21M | +1.94% |
| 2020-10-08 | $0.02569 | $0.02643 | $0.02556 | $0.026165 | $13.89M | +2.11% |
| 2020-10-07 | $0.02532 | $0.0260 | $0.02497 | $0.025624 | $12.83M | +0.86% |
| 2020-10-06 | $0.02608 | $0.02657 | $0.02501 | $0.025405 | $14.25M | -3.01% |
| 2020-10-05 | $0.02628 | $0.02658 | $0.02536 | $0.026194 | $12.82M | -0.57% |
| 2020-10-04 | $0.02593 | $0.02685 | $0.02584 | $0.026343 | $10.80M | -3.07% |
| 2020-10-03 | $0.02589 | $0.028478 | $0.025746 | $0.027177 | $3.28M | +4.99% |
| 2020-10-02 | $0.025825 | $0.026144 | $0.0240 | $0.025884 | $1.81M | +2.15% |
| 2020-10-01 | $0.02606 | $0.02609 | $0.02395 | $0.025339 | $16.24M | -3.02% |
| 2020-09-30 | $0.02634 | $0.02676 | $0.02596 | $0.026127 | $12.59M | -0.74% |
| 2020-09-29 | $0.02617 | $0.02657 | $0.02547 | $0.026321 | $12.79M | +0.38% |
| 2020-09-28 | $0.02695 | $0.02705 | $0.02608 | $0.026221 | $10.40M | -2.06% |
| 2020-09-27 | $0.02648 | $0.02716 | $0.02625 | $0.026772 | $12.37M | -0.08% |
| 2020-09-26 | $0.02777 | $0.02805 | $0.02596 | $0.026793 | $17.66M | -2.68% |
| 2020-09-25 | $0.0266 | $0.02898 | $0.02636 | $0.02753 | $21.37M | +4.02% |
| 2020-09-24 | $0.02579 | $0.0266 | $0.02547 | $0.026466 | $15.44M | +6.52% |
| 2020-09-23 | $0.024999 | $0.026086 | $0.024685 | $0.024846 | $3.90M | -0.61% |
| 2020-09-22 | $0.024886 | $0.025488 | $0.024527 | $0.024999 | $3.05M | +0.55% |
| 2020-09-21 | $0.02488 | $0.02549 | $0.02451 | $0.024862 | $15.64M | -7.64% |
| 2020-09-20 | $0.027697 | $0.027724 | $0.026412 | $0.026917 | $3.89M | -2.83% |
| 2020-09-19 | $0.029066 | $0.029275 | $0.027578 | $0.027701 | $4.10M | -3.29% |
| 2020-09-18 | $0.02845 | $0.02928 | $0.02769 | $0.028644 | $20.09M | +1.18% |
| 2020-09-17 | $0.02726 | $0.02985 | $0.02695 | $0.028311 | $26.60M | +7.36% |
| 2020-09-16 | $0.027794 | $0.02985 | $0.026149 | $0.026369 | $6.55M | -4.55% |
| 2020-09-15 | $0.02851 | $0.02994 | $0.02644 | $0.027627 | $51.74M | -9.06% |
| 2020-09-14 | $0.030669 | $0.031408 | $0.030055 | $0.030379 | $4.65M | -1.84% |
| 2020-09-13 | $0.03046 | $0.03145 | $0.02936 | $0.030949 | $33.69M | -5.46% |
| 2020-09-12 | $0.033504 | $0.033526 | $0.032114 | $0.032737 | $2.95M | -0.57% |
| 2020-09-11 | $0.03362 | $0.03449 | $0.03206 | $0.032926 | $24.96M | -1.42% |
| 2020-09-10 | $0.03351 | $0.03409 | $0.03143 | $0.033399 | $36.33M | -0.87% |
| 2020-09-09 | $0.03461 | $0.03521 | $0.0330 | $0.033693 | $34.33M | -3.23% |
| 2020-09-08 | $0.03417 | $0.0359 | $0.03287 | $0.034816 | $50.06M | +7.53% |
| 2020-09-07 | $0.031411 | $0.032512 | $0.02843 | $0.032379 | $5.03M | +3.80% |
| 2020-09-06 | $0.03024 | $0.03249 | $0.02833 | $0.031193 | $53.15M | +3.62% |
| 2020-09-05 | $0.03287 | $0.03355 | $0.0273 | $0.030104 | $80.82M | -15.47% |
| 2020-09-04 | $0.03996 | $0.044625 | $0.0314 | $0.035613 | $21.03M | -11.01% |
| 2020-09-03 | $0.03449 | $0.04968 | $0.03409 | $0.040021 | $25.62M | +15.98% |
| 2020-09-02 | $0.03467 | $0.03844 | $0.03125 | $0.034508 | $20.33M | +1.07% |
| 2020-09-01 | $0.03091 | $0.03849 | $0.03081 | $0.034141 | $162.40M | +16.96% |
| 2020-08-31 | $0.026953 | $0.02977 | $0.025787 | $0.02919 | $5.96M | +8.32% |
| 2020-08-30 | $0.024908 | $0.028155 | $0.0249 | $0.026949 | $4.02M | +8.19% |
| 2020-08-29 | $0.023907 | $0.025231 | $0.023713 | $0.024909 | $2.91M | +4.16% |
| 2020-08-28 | $0.023075 | $0.024269 | $0.022668 | $0.023914 | $2.59M | +3.71% |
| 2020-08-27 | $0.023684 | $0.024485 | $0.022101 | $0.02306 | $2.92M | -2.62% |
| 2020-08-26 | $0.02296 | $0.023923 | $0.022767 | $0.023681 | $2.66M | +3.08% |
| 2020-08-25 | $0.025125 | $0.02545 | $0.022225 | $0.022973 | $3.93M | -8.54% |
| 2020-08-24 | $0.024358 | $0.025676 | $0.023904 | $0.025118 | $2.27M | +3.18% |
| 2020-08-23 | $0.02512 | $0.02527 | $0.023628 | $0.024344 | $1.23M | -1.47% |
| 2020-08-22 | $0.02485 | $0.0255 | $0.02361 | $0.024706 | $13.68M | +0.23% |
| 2020-08-21 | $0.02602 | $0.02615 | $0.02332 | $0.024651 | $24.35M | -10.27% |
| 2020-08-20 | $0.026496 | $0.027769 | $0.02645 | $0.027472 | $1.84M | +3.80% |
| 2020-08-19 | $0.028754 | $0.02894 | $0.02548 | $0.026467 | $4.54M | -7.98% |
| 2020-08-18 | $0.03042 | $0.03276 | $0.0280 | $0.028762 | $7.14M | -4.73% |
| 2020-08-17 | $0.02923 | $0.03248 | $0.02794 | $0.03019 | $47.62M | +6.87% |
| 2020-08-16 | $0.02528 | $0.02851 | $0.02406 | $0.028248 | $4.51M | +11.86% |
| 2020-08-15 | $0.024723 | $0.025711 | $0.0236 | $0.025254 | $2.08M | +1.39% |
| 2020-08-14 | $0.02472 | $0.02588 | $0.02359 | $0.024909 | $23.47M | +11.36% |
| 2020-08-13 | $0.020193 | $0.02301 | $0.019551 | $0.022368 | $3.51M | +10.81% |
| 2020-08-12 | $0.020104 | $0.020428 | $0.019009 | $0.020186 | $1.98M | +0.02% |
| 2020-08-11 | $0.02017 | $0.02043 | $0.0190 | $0.020181 | $15.30M | -6.00% |
| 2020-08-10 | $0.020437 | $0.022219 | $0.020432 | $0.021469 | $2.68M | +5.09% |
| 2020-08-09 | $0.020458 | $0.020614 | $0.020104 | $0.02043 | $1.65M | +0.65% |
| 2020-08-08 | $0.02047 | $0.02063 | $0.0201 | $0.020298 | $8.45M | +0.28% |
| 2020-08-07 | $0.02027 | $0.02057 | $0.01885 | $0.020241 | $12.97M | -0.10% |
| 2020-08-06 | $0.02045 | $0.02111 | $0.0200 | $0.020261 | $15.90M | -0.65% |
| 2020-08-05 | $0.0203 | $0.02056 | $0.01991 | $0.020393 | $12.27M | +0.31% |
| 2020-08-04 | $0.02056 | $0.02073 | $0.02008 | $0.020329 | $14.81M | +2.42% |
| 2020-08-03 | $0.019083 | $0.020122 | $0.018809 | $0.019848 | $1.78M | +4.12% |
| 2020-08-02 | $0.02044 | $0.021302 | $0.017705 | $0.019063 | $3.58M | -6.82% |
| 2020-08-01 | $0.019662 | $0.020784 | $0.019318 | $0.020457 | $2.78M | +3.81% |
| 2020-07-31 | $0.01939 | $0.02013 | $0.0193 | $0.019707 | $17.11M | +2.11% |
| 2020-07-30 | $0.01909 | $0.0195 | $0.01895 | $0.0193 | $11.71M | +1.00% |
| 2020-07-29 | $0.0194 | $0.01969 | $0.01866 | $0.01911 | $13.51M | -0.98% |
| 2020-07-28 | $0.01919 | $0.01997 | $0.01881 | $0.019298 | $18.52M | +1.41% |
| 2020-07-27 | $0.01791 | $0.0192 | $0.0179 | $0.019029 | $20.88M | +2.74% |
| 2020-07-26 | $0.018756 | $0.01935 | $0.018243 | $0.018522 | $1.98M | -0.68% |
| 2020-07-25 | $0.01832 | $0.01936 | $0.01823 | $0.018649 | $9.94M | +2.72% |
| 2020-07-24 | $0.01777 | $0.01849 | $0.01775 | $0.018156 | $6.25M | +1.88% |
| 2020-07-23 | $0.01786 | $0.01804 | $0.01746 | $0.01782 | $5.01M | -0.40% |
| 2020-07-22 | $0.01752 | $0.01806 | $0.01744 | $0.017891 | $4.91M | +1.82% |
| 2020-07-21 | $0.0176 | $0.01764 | $0.01734 | $0.017572 | $3.48M | +0.87% |
| 2020-07-20 | $0.01732 | $0.01772 | $0.0169 | $0.017421 | $5.08M | +0.04% |
| 2020-07-19 | $0.01723 | $0.01756 | $0.01719 | $0.017414 | $4.10M | +0.65% |
| 2020-07-18 | $0.01726 | $0.01759 | $0.01716 | $0.017302 | $4.30M | +0.46% |
| 2020-07-17 | $0.01716 | $0.01733 | $0.01701 | $0.017222 | $3.14M | +0.02% |
| 2020-07-16 | $0.01701 | $0.01734 | $0.01693 | $0.017218 | $5.68M | -1.96% |
| 2020-07-15 | $0.017657 | $0.017775 | $0.017452 | $0.017562 | $682.42K | -0.16% |
| 2020-07-14 | $0.01752 | $0.01777 | $0.01745 | $0.01759 | $8.41M | +0.28% |
| 2020-07-13 | $0.0181 | $0.01818 | $0.01696 | $0.017541 | $15.23M | -3.21% |
| 2020-07-12 | $0.01801 | $0.0184 | $0.0179 | $0.018122 | $13.41M | -0.32% |
| 2020-07-11 | $0.01854 | $0.01862 | $0.01789 | $0.01818 | $12.91M | -0.88% |
| 2020-07-10 | $0.01818 | $0.01888 | $0.01794 | $0.018343 | $15.37M | -0.12% |
| 2020-07-09 | $0.01792 | $0.019143 | $0.017527 | $0.018364 | $21.57M | +2.30% |
| 2020-07-08 | $0.01774 | $0.01917 | $0.01753 | $0.017952 | $24.71M | +4.42% |
| 2020-07-07 | $0.018019 | $0.018131 | $0.017108 | $0.017192 | $5.71M | -4.58% |
| 2020-07-06 | $0.016926 | $0.018183 | $0.016894 | $0.018017 | $7.17M | +6.47% |
| 2020-07-05 | $0.016839 | $0.016986 | $0.016326 | $0.016922 | $4.99M | +1.42% |
| 2020-07-04 | $0.016632 | $0.01691 | $0.01657 | $0.016685 | $9.93M | +0.09% |
| 2020-07-03 | $0.016568 | $0.01685 | $0.016519 | $0.016671 | $8.91M | +0.06% |
| 2020-07-02 | $0.01686 | $0.017253 | $0.01615 | $0.01666 | $12.07M | -0.01% |
| 2020-07-01 | $0.01692 | $0.01724 | $0.01647 | $0.016663 | $13.96M | +1.76% |
| 2020-06-30 | $0.016184 | $0.016596 | $0.016164 | $0.016375 | $4.29M | +0.33% |
| 2020-06-29 | $0.01578 | $0.01637 | $0.015755 | $0.016321 | $8.10M | +2.07% |
| 2020-06-28 | $0.01546 | $0.015989 | $0.0153 | $0.015989 | $8.51M | +2.29% |
| 2020-06-27 | $0.01585 | $0.0160 | $0.01482 | $0.015631 | $10.21M | -1.54% |
| 2020-06-26 | $0.015891 | $0.016043 | $0.015654 | $0.015876 | $5.02M | +0.23% |
| 2020-06-25 | $0.015929 | $0.016105 | $0.015406 | $0.01584 | $6.40M | -0.53% |
| 2020-06-24 | $0.016515 | $0.016828 | $0.015686 | $0.015924 | $7.28M | -3.57% |
| 2020-06-23 | $0.016377 | $0.016776 | $0.01622 | $0.016512 | $4.82M | +0.01% |
| 2020-06-22 | $0.01585 | $0.016511 | $0.01584 | $0.016511 | $7.80M | +4.34% |
| 2020-06-21 | $0.01597 | $0.016027 | $0.015768 | $0.015824 | $3.66M | -0.89% |
| 2020-06-20 | $0.015859 | $0.016079 | $0.015609 | $0.015966 | $5.74M | +1.03% |
| 2020-06-19 | $0.016023 | $0.016165 | $0.015675 | $0.015804 | $7.92M | -1.61% |
| 2020-06-18 | $0.016203 | $0.016213 | $0.015809 | $0.016063 | $7.10M | -0.58% |
| 2020-06-17 | $0.016128 | $0.016482 | $0.015806 | $0.016156 | $7.86M | +0.12% |
| 2020-06-16 | $0.016089 | $0.016258 | $0.01595 | $0.016137 | $7.81M | +0.42% |
| 2020-06-15 | $0.016163 | $0.016207 | $0.015002 | $0.016069 | $11.04M | -0.62% |
| 2020-06-14 | $0.0167 | $0.0167 | $0.015984 | $0.016169 | $5.31M | -2.42% |
| 2020-06-13 | $0.016419 | $0.016736 | $0.01611 | $0.01657 | $7.31M | +0.65% |
| 2020-06-12 | $0.015737 | $0.016696 | $0.015618 | $0.016463 | $8.52M | +4.65% |
| 2020-06-11 | $0.01762 | $0.017695 | $0.01512 | $0.015733 | $7.74M | -10.70% |
| 2020-06-10 | $0.017532 | $0.017684 | $0.017214 | $0.017617 | $6.91M | +0.65% |
| 2020-06-09 | $0.017952 | $0.017997 | $0.017417 | $0.017504 | $11.33M | -1.94% |
| 2020-06-08 | $0.018197 | $0.01859 | $0.017712 | $0.01785 | $14.48M | -1.37% |
| 2020-06-07 | $0.017031 | $0.018226 | $0.01685 | $0.018099 | $21.65M | +4.87% |
| 2020-06-06 | $0.01684 | $0.017259 | $0.01652 | $0.017259 | $14.70M | +2.07% |
| 2020-06-05 | $0.016879 | $0.017266 | $0.016732 | $0.016909 | $11.34M | -0.04% |
| 2020-06-04 | $0.01692 | $0.017309 | $0.016224 | $0.016915 | $13.47M | -0.12% |
| 2020-06-03 | $0.01638 | $0.01695 | $0.01603 | $0.016936 | $16.60M | +3.61% |
| 2020-06-02 | $0.017041 | $0.017541 | $0.015521 | $0.016346 | $8.44M | -4.11% |
| 2020-06-01 | $0.015839 | $0.017056 | $0.015766 | $0.017046 | $8.59M | +7.63% |
| 2020-05-31 | $0.016374 | $0.017223 | $0.015423 | $0.015838 | $9.96M | -4.03% |
| 2020-05-30 | $0.01502 | $0.016504 | $0.01492 | $0.016504 | $17.84M | +10.11% |
| 2020-05-29 | $0.015135 | $0.015335 | $0.014899 | $0.014988 | $5.58M | -0.76% |
| 2020-05-28 | $0.014706 | $0.015178 | $0.014538 | $0.015103 | $7.54M | +2.03% |
| 2020-05-27 | $0.014579 | $0.014948 | $0.014492 | $0.014802 | $7.62M | +1.06% |
| 2020-05-26 | $0.014725 | $0.014746 | $0.014224 | $0.014647 | $8.40M | +0.50% |
| 2020-05-25 | $0.014218 | $0.014759 | $0.014079 | $0.014575 | $9.25M | +1.69% |
| 2020-05-24 | $0.014967 | $0.015313 | $0.014214 | $0.014333 | $10.83M | -3.95% |
| 2020-05-23 | $0.01483 | $0.015673 | $0.01483 | $0.014922 | $9.58M | -0.23% |
| 2020-05-22 | $0.014221 | $0.01509 | $0.01408 | $0.014957 | $8.47M | +5.18% |
| 2020-05-21 | $0.015008 | $0.015086 | $0.013863 | $0.01422 | $3.28M | -5.26% |
| 2020-05-20 | $0.015527 | $0.015527 | $0.014609 | $0.01501 | $3.08M | -3.42% |
| 2020-05-19 | $0.015382 | $0.015623 | $0.015085 | $0.015541 | $3.11M | +1.15% |
| 2020-05-18 | $0.014994 | $0.015597 | $0.014976 | $0.015364 | $17.87M | +1.91% |
| 2020-05-17 | $0.014983 | $0.015192 | $0.014917 | $0.015076 | $21.71M | +0.31% |
| 2020-05-16 | $0.014866 | $0.015135 | $0.014776 | $0.015029 | $26.70M | +0.93% |
| 2020-05-15 | $0.015273 | $0.015329 | $0.014636 | $0.014891 | $31.07M | -2.04% |
| 2020-05-14 | $0.015003 | $0.015373 | $0.014802 | $0.0152 | $49.42M | +0.97% |
| 2020-05-13 | $0.014556 | $0.015324 | $0.014474 | $0.015055 | $65.24M | +3.44% |
| 2020-05-12 | $0.013977 | $0.0150 | $0.013919 | $0.014555 | $45.85M | +4.13% |
| 2020-05-11 | $0.014282 | $0.014481 | $0.013249 | $0.013978 | $54.25M | -1.78% |
| 2020-05-10 | $0.0161 | $0.016113 | $0.01298 | $0.014231 | $55.22M | -11.61% |
| 2020-05-09 | $0.016267 | $0.016575 | $0.016037 | $0.0161 | $51.99M | -1.30% |
| 2020-05-08 | $0.016027 | $0.016509 | $0.015892 | $0.016312 | $65.12M | +1.62% |
| 2020-05-07 | $0.01554 | $0.016189 | $0.015392 | $0.016052 | $66.17M | +2.47% |
| 2020-05-06 | $0.015901 | $0.016257 | $0.015503 | $0.015665 | $59.39M | -1.67% |
| 2020-05-05 | $0.016227 | $0.016681 | $0.015646 | $0.015931 | $66.84M | -1.16% |
| 2020-05-04 | $0.01599 | $0.016393 | $0.015114 | $0.016118 | $69.74M | +0.17% |
| 2020-05-03 | $0.01636 | $0.016606 | $0.015557 | $0.01609 | $60.73M | -1.64% |
| 2020-05-02 | $0.015812 | $0.0164 | $0.015694 | $0.016359 | $51.21M | +2.78% |
| 2020-05-01 | $0.015197 | $0.016351 | $0.015184 | $0.015916 | $55.93M | +4.72% |
| 2020-04-30 | $0.016235 | $0.016712 | $0.014975 | $0.015198 | $73.25M | -6.38% |
| 2020-04-29 | $0.015283 | $0.016506 | $0.015069 | $0.016234 | $59.99M | +6.21% |
| 2020-04-28 | $0.014527 | $0.015364 | $0.014299 | $0.015285 | $42.44M | +4.47% |
| 2020-04-27 | $0.014265 | $0.014631 | $0.014152 | $0.014631 | $51.24M | +2.47% |
| 2020-04-26 | $0.01395 | $0.014294 | $0.013835 | $0.014279 | $44.87M | +2.36% |
| 2020-04-25 | $0.013919 | $0.014275 | $0.013468 | $0.01395 | $52.84M | +0.27% |
| 2020-04-24 | $0.01361 | $0.01433 | $0.013581 | $0.013912 | $54.87M | +2.22% |
| 2020-04-23 | $0.012969 | $0.01389 | $0.012787 | $0.01361 | $46.80M | +4.94% |
| 2020-04-22 | $0.012489 | $0.013131 | $0.012429 | $0.012969 | $51.28M | +3.84% |
| 2020-04-21 | $0.012403 | $0.012762 | $0.012296 | $0.012489 | $49.79M | +0.36% |
| 2020-04-20 | $0.012903 | $0.01318 | $0.012235 | $0.012444 | $59.35M | -3.58% |
| 2020-04-19 | $0.013388 | $0.013421 | $0.012768 | $0.012906 | $48.31M | -3.61% |
| 2020-04-18 | $0.012889 | $0.013551 | $0.012843 | $0.013389 | $48.62M | +3.87% |
| 2020-04-17 | $0.013023 | $0.013113 | $0.012727 | $0.01289 | $47.29M | -0.83% |
| 2020-04-16 | $0.012178 | $0.013232 | $0.011788 | $0.012998 | $83.21M | +6.73% |
| 2020-04-15 | $0.012454 | $0.0126 | $0.012123 | $0.012178 | $49.19M | -1.92% |
| 2020-04-14 | $0.012556 | $0.012791 | $0.012373 | $0.012416 | $49.03M | -1.19% |
| 2020-04-13 | $0.012649 | $0.012684 | $0.012006 | $0.012565 | $66.59M | +0.00% |
| 2020-04-12 | $0.012487 | $0.013214 | $0.012311 | $0.012565 | $57.33M | +0.61% |
| 2020-04-11 | $0.012475 | $0.012826 | $0.012301 | $0.012488 | $56.20M | -0.14% |
| 2020-04-10 | $0.013441 | $0.013508 | $0.012013 | $0.012506 | $54.70M | -6.97% |
| 2020-04-09 | $0.013748 | $0.013841 | $0.013202 | $0.013444 | $41.43M | -1.75% |
| 2020-04-08 | $0.013304 | $0.013805 | $0.013202 | $0.013683 | $52.51M | +2.31% |
| 2020-04-07 | $0.013751 | $0.014061 | $0.013113 | $0.013373 | $74.09M | -2.81% |
| 2020-04-06 | $0.012563 | $0.013837 | $0.012561 | $0.01376 | $79.80M | +9.51% |
| 2020-04-05 | $0.011975 | $0.012789 | $0.011851 | $0.012566 | $57.43M | +4.95% |
| 2020-04-04 | $0.011945 | $0.012209 | $0.011719 | $0.011973 | $47.01M | +0.38% |
| 2020-04-03 | $0.011948 | $0.0122 | $0.011741 | $0.011928 | $38.03M | -0.03% |
| 2020-04-02 | $0.011578 | $0.012557 | $0.011492 | $0.011932 | $56.83M | +3.05% |
| 2020-04-01 | $0.011572 | $0.011633 | $0.011126 | $0.011579 | $47.82M | +0.43% |
| 2020-03-31 | $0.01144 | $0.011764 | $0.011349 | $0.01153 | $48.06M | +0.63% |
| 2020-03-30 | $0.010671 | $0.011779 | $0.010642 | $0.011457 | $56.91M | +7.37% |
| 2020-03-29 | $0.011389 | $0.011452 | $0.010656 | $0.01067 | $42.25M | -5.82% |
| 2020-03-28 | $0.011205 | $0.011498 | $0.010738 | $0.011329 | $46.82M | +1.38% |
| 2020-03-27 | $0.011948 | $0.012095 | $0.010965 | $0.011175 | $53.90M | -6.04% |
| 2020-03-26 | $0.011381 | $0.012002 | $0.011251 | $0.011893 | $53.32M | +4.38% |
| 2020-03-25 | $0.011503 | $0.011765 | $0.011046 | $0.011394 | $64.40M | -0.55% |
| 2020-03-24 | $0.011368 | $0.011698 | $0.011132 | $0.011457 | $65.63M | +1.02% |
| 2020-03-23 | $0.010293 | $0.011487 | $0.010106 | $0.011341 | $73.75M | +10.17% |
| 2020-03-22 | $0.011221 | $0.011619 | $0.010177 | $0.010294 | $51.13M | -8.27% |
| 2020-03-21 | $0.011267 | $0.011607 | $0.010681 | $0.011222 | $56.24M | -0.49% |
| 2020-03-20 | $0.011613 | $0.012709 | $0.010266 | $0.011277 | $111.89M | -2.91% |
| 2020-03-19 | $0.010221 | $0.012104 | $0.010076 | $0.011615 | $68.76M | +13.64% |
| 2020-03-18 | $0.010034 | $0.010227 | $0.009624 | $0.010221 | $20.97M | +1.65% |
| 2020-03-17 | $0.009609 | $0.010329 | $0.009469 | $0.010055 | $40.93M | +4.71% |
| 2020-03-16 | $0.010261 | $0.01032 | $0.008549 | $0.009602 | $44.99M | -6.44% |
| 2020-03-15 | $0.009731 | $0.01107 | $0.009599 | $0.010263 | $39.39M | +5.50% |
| 2020-03-14 | $0.010258 | $0.010559 | $0.009546 | $0.009728 | $36.85M | -4.52% |
| 2020-03-13 | $0.008375 | $0.010896 | $0.006893 | $0.010189 | $94.13M | +21.71% |
| 2020-03-12 | $0.01489 | $0.014941 | $0.008115 | $0.008371 | $63.46M | -43.78% |
| 2020-03-11 | $0.015087 | $0.015277 | $0.014133 | $0.014889 | $30.97M | -0.39% |
| 2020-03-10 | $0.0150 | $0.015354 | $0.014607 | $0.014947 | $43.52M | +0.02% |
| 2020-03-09 | $0.014734 | $0.015137 | $0.014073 | $0.014945 | $53.98M | +2.25% |
| 2020-03-08 | $0.0170 | $0.0170 | $0.014452 | $0.014616 | $54.39M | -14.03% |
| 2020-03-07 | $0.018323 | $0.018342 | $0.016456 | $0.017002 | $27.62M | -6.92% |
| 2020-03-06 | $0.017896 | $0.018364 | $0.01783 | $0.018265 | $36.60M | +2.05% |
| 2020-03-05 | $0.0177 | $0.018333 | $0.0177 | $0.017899 | $40.31M | -0.09% |
| 2020-03-04 | $0.017153 | $0.017915 | $0.016865 | $0.017915 | $42.25M | +4.46% |
| 2020-03-03 | $0.017588 | $0.017591 | $0.016943 | $0.017151 | $39.64M | -1.78% |
| 2020-03-02 | $0.016439 | $0.017845 | $0.016199 | $0.017461 | $44.74M | +6.18% |
| 2020-03-01 | $0.016476 | $0.017074 | $0.016144 | $0.016445 | $21.22M | -0.58% |
| 2020-02-29 | $0.017103 | $0.017397 | $0.016456 | $0.016541 | $36.24M | -2.64% |
| 2020-02-28 | $0.017002 | $0.017389 | $0.016095 | $0.01699 | $50.47M | +0.20% |
| 2020-02-27 | $0.016383 | $0.017558 | $0.015871 | $0.016957 | $53.52M | +3.52% |
| 2020-02-26 | $0.018922 | $0.019193 | $0.015593 | $0.016381 | $48.86M | -13.44% |
| 2020-02-25 | $0.019678 | $0.019917 | $0.018678 | $0.018924 | $31.26M | -2.75% |
| 2020-02-24 | $0.021388 | $0.021388 | $0.019063 | $0.019459 | $55.20M | -9.00% |
| 2020-02-23 | $0.020028 | $0.021398 | $0.020004 | $0.021383 | $34.94M | +6.77% |
| 2020-02-22 | $0.020151 | $0.020281 | $0.019671 | $0.020027 | $23.48M | +0.12% |
| 2020-02-21 | $0.019814 | $0.02056 | $0.01963 | $0.020003 | $35.29M | -0.30% |
| 2020-02-20 | $0.01961 | $0.02044 | $0.01875 | $0.020063 | $56.25M | +1.01% |
| 2020-02-19 | $0.02223 | $0.02296 | $0.01915 | $0.019862 | $71.55M | -11.38% |
| 2020-02-18 | $0.021748 | $0.02296 | $0.02045 | $0.022413 | $49.32M | +3.12% |
| 2020-02-17 | $0.02141 | $0.02229 | $0.02043 | $0.021735 | $68.94M | -2.82% |
| 2020-02-16 | $0.023638 | $0.02474 | $0.020367 | $0.022366 | $24.82M | -5.43% |
| 2020-02-15 | $0.026269 | $0.026585 | $0.022928 | $0.023649 | $21.78M | -10.06% |
| 2020-02-14 | $0.023936 | $0.0268 | $0.023699 | $0.026295 | $24.53M | +9.86% |
| 2020-02-13 | $0.024156 | $0.02592 | $0.022559 | $0.023934 | $31.14M | -0.80% |
| 2020-02-12 | $0.02355 | $0.02591 | $0.0224 | $0.024127 | $93.14M | +6.15% |
| 2020-02-11 | $0.02216 | $0.022903 | $0.021428 | $0.022729 | $19.44M | +1.91% |
| 2020-02-10 | $0.02208 | $0.02243 | $0.020981 | $0.022303 | $42.61M | +0.92% |
| 2020-02-09 | $0.021841 | $0.022672 | $0.02123 | $0.022101 | $43.28M | +1.17% |
| 2020-02-08 | $0.02205 | $0.022497 | $0.020346 | $0.021845 | $44.49M | -0.44% |
| 2020-02-07 | $0.022683 | $0.023759 | $0.02123 | $0.021942 | $64.45M | -2.83% |
| 2020-02-06 | $0.02273 | $0.02382 | $0.02212 | $0.022581 | $65.59M | +8.72% |
| 2020-02-05 | $0.019259 | $0.020821 | $0.019231 | $0.020769 | $20.39M | +7.85% |
| 2020-02-04 | $0.019208 | $0.019661 | $0.018419 | $0.019258 | $17.30M | +0.80% |
| 2020-02-03 | $0.01909 | $0.019683 | $0.018877 | $0.019105 | $31.04M | +0.47% |
| 2020-02-02 | $0.019073 | $0.019846 | $0.018537 | $0.019017 | $38.32M | -0.29% |
| 2020-02-01 | $0.018664 | $0.019105 | $0.018369 | $0.019072 | $15.24M | +2.34% |
| 2020-01-31 | $0.019498 | $0.019789 | $0.01818 | $0.018636 | $35.35M | -4.42% |
| 2020-01-30 | $0.01865 | $0.019809 | $0.017759 | $0.019497 | $18.86M | +4.24% |
| 2020-01-29 | $0.01864 | $0.01978 | $0.0185 | $0.018704 | $38.31M | +0.33% |
| 2020-01-28 | $0.01715 | $0.01898 | $0.01715 | $0.018643 | $46.35M | +8.87% |
| 2020-01-27 | $0.01685 | $0.017295 | $0.016748 | $0.017125 | $14.43M | +0.73% |
| 2020-01-26 | $0.016131 | $0.017001 | $0.016024 | $0.017001 | $25.24M | +4.55% |
| 2020-01-25 | $0.016377 | $0.016403 | $0.01594 | $0.016262 | $21.59M | -0.06% |
| 2020-01-24 | $0.016314 | $0.0166 | $0.015663 | $0.016271 | $25.09M | -0.88% |
| 2020-01-23 | $0.017413 | $0.017434 | $0.01593 | $0.016415 | $27.01M | -5.73% |
| 2020-01-22 | $0.017328 | $0.017535 | $0.01706 | $0.017414 | $13.70M | +0.84% |
| 2020-01-21 | $0.016605 | $0.017358 | $0.016522 | $0.017268 | $24.27M | +2.72% |
| 2020-01-20 | $0.016664 | $0.016812 | $0.016128 | $0.016812 | $21.38M | +0.81% |
| 2020-01-19 | $0.017662 | $0.018109 | $0.01602 | $0.016677 | $25.43M | -5.57% |
| 2020-01-18 | $0.017584 | $0.018167 | $0.017161 | $0.017662 | $20.04M | +0.07% |
| 2020-01-17 | $0.01732 | $0.01813 | $0.01696 | $0.01765 | $38.26M | +1.79% |
| 2020-01-16 | $0.0173 | $0.01741 | $0.01608 | $0.01734 | $35.37M | +0.20% |
| 2020-01-15 | $0.01678 | $0.018141 | $0.016102 | $0.017305 | $23.80M | +2.66% |
| 2020-01-14 | $0.01465 | $0.017286 | $0.01464 | $0.016857 | $44.80M | +15.15% |
| 2020-01-13 | $0.015036 | $0.015074 | $0.014551 | $0.01464 | $12.03M | -2.63% |
| 2020-01-12 | $0.014618 | $0.015036 | $0.014413 | $0.015035 | $13.69M | +2.04% |
| 2020-01-11 | $0.014676 | $0.015056 | $0.014399 | $0.014734 | $19.97M | +0.27% |
| 2020-01-10 | $0.014003 | $0.014905 | $0.013657 | $0.014694 | $16.03M | +4.18% |
| 2020-01-09 | $0.014027 | $0.014123 | $0.013738 | $0.014104 | $13.48M | +0.72% |
| 2020-01-08 | $0.014362 | $0.014806 | $0.013803 | $0.014003 | $17.59M | -2.46% |
| 2020-01-07 | $0.014692 | $0.014802 | $0.014063 | $0.014356 | $18.73M | -2.31% |
| 2020-01-06 | $0.013532 | $0.014711 | $0.013488 | $0.014695 | $11.52M | +8.59% |
| 2020-01-05 | $0.013438 | $0.013868 | $0.013438 | $0.013533 | $9.32M | -0.12% |
| 2020-01-04 | $0.013435 | $0.013549 | $0.013236 | $0.013549 | $11.99M | +1.03% |
| 2020-01-03 | $0.012842 | $0.013536 | $0.012687 | $0.01341 | $15.59M | +4.40% |
| 2020-01-02 | $0.013224 | $0.013224 | $0.012796 | $0.012845 | $8.21M | -2.67% |
| 2020-01-01 | $0.013299 | $0.013418 | $0.013156 | $0.013198 | $12.21M | -0.74% |
Frequently asked questions
What was the TRON price on January 1, 2020?
TRX opened 2020-01-01 at $0.013299 and closed that day at $0.013198.
What was the highest price of TRON in 2020?
The highest was $0.04968 on 2020-09-03; the lowest was $0.006893 on 2020-03-13.
How much did TRON change in 2020?
TRX moved +102.13% in 2020, from $0.013299 to $0.026882.
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.