TRON price history in 2022
In 2022 TRON (TRX) went from $0.07641 on 2022-01-01 to $0.054648 on 2022-12-31, a change of -28.48%. The highest price was $0.0925 on 2022-05-08 and the lowest $0.045165 on 2022-11-14. About $28.55B was traded across the year. The best day was 2022-05-04 (+18.67%) and the worst 2022-05-09 (-17.49%).
$0.07641Open · 2022-01-01
$0.054648Close · 2022-12-31
$0.0925High · 2022-05-08
$0.045165Low · 2022-11-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.07641 | $0.07834 | $0.05177 | $0.059494 | $4.54B | -22.14% |
| February | $0.05964 | $0.07168 | $0.055364 | $0.061769 | $3.67B | +3.57% |
| March | $0.06176 | $0.07954 | $0.057457 | $0.07381 | $4.34B | +19.51% |
| April | $0.0739 | $0.07642 | $0.057735 | $0.06262 | $3.01B | -15.26% |
| May | $0.062592 | $0.0925 | $0.06163 | $0.08442 | $4.13B | +34.87% |
| June | $0.08441 | $0.09179 | $0.04639 | $0.064522 | $2.27B | -23.56% |
| July | $0.06439 | $0.07193 | $0.0625 | $0.069016 | $1.34B | +7.18% |
| August | $0.068915 | $0.072395 | $0.06112 | $0.062915 | $1.15B | -8.71% |
| September | $0.063335 | $0.06499 | $0.05836 | $0.061055 | $960.59M | -3.60% |
| October | $0.06119 | $0.065458 | $0.059384 | $0.063039 | $798.72M | +3.02% |
| November | $0.06325 | $0.065443 | $0.045165 | $0.054498 | $1.88B | -13.84% |
| December | $0.054583 | $0.057592 | $0.051898 | $0.054648 | $466.78M | +0.12% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.05441 | $0.05514 | $0.05435 | $0.054648 | $6.17M | +0.31% |
| 2022-12-30 | $0.054164 | $0.05523 | $0.054135 | $0.05448 | $10.76M | +0.70% |
| 2022-12-29 | $0.054373 | $0.054501 | $0.053218 | $0.054101 | $13.23M | -0.30% |
| 2022-12-28 | $0.05405 | $0.0547 | $0.05378 | $0.054262 | $11.32M | +0.33% |
| 2022-12-27 | $0.05402 | $0.054626 | $0.05326 | $0.054083 | $10.21M | -0.31% |
| 2022-12-26 | $0.054572 | $0.05474 | $0.05375 | $0.05425 | $8.27M | -0.77% |
| 2022-12-25 | $0.05443 | $0.0550 | $0.054336 | $0.05467 | $7.04M | +0.23% |
| 2022-12-24 | $0.05457 | $0.05482 | $0.054118 | $0.054542 | $5.65M | +0.27% |
| 2022-12-23 | $0.054703 | $0.054755 | $0.054027 | $0.054397 | $6.74M | -1.20% |
| 2022-12-22 | $0.054872 | $0.05586 | $0.05438 | $0.055056 | $10.36M | +0.30% |
| 2022-12-21 | $0.055044 | $0.055481 | $0.054547 | $0.054891 | $8.42M | -0.22% |
| 2022-12-20 | $0.053577 | $0.05531 | $0.05354 | $0.055014 | $15.21M | +1.78% |
| 2022-12-19 | $0.05379 | $0.054307 | $0.05306 | $0.05405 | $22.05M | +0.40% |
| 2022-12-18 | $0.054853 | $0.0551 | $0.05325 | $0.053834 | $18.32M | -1.40% |
| 2022-12-17 | $0.05294 | $0.05499 | $0.051898 | $0.054597 | $20.58M | +2.57% |
| 2022-12-16 | $0.055764 | $0.056163 | $0.05256 | $0.053229 | $27.06M | -3.50% |
| 2022-12-15 | $0.05559 | $0.056193 | $0.054316 | $0.055161 | $16.87M | -0.77% |
| 2022-12-14 | $0.056465 | $0.057592 | $0.055091 | $0.055588 | $25.96M | +2.04% |
| 2022-12-13 | $0.053518 | $0.054502 | $0.052444 | $0.054479 | $6.87M | +1.03% |
| 2022-12-12 | $0.052603 | $0.0544 | $0.052427 | $0.053923 | $24.15M | +1.51% |
| 2022-12-11 | $0.05437 | $0.05443 | $0.051968 | $0.053121 | $14.09M | -2.74% |
| 2022-12-10 | $0.05465 | $0.05588 | $0.05461 | $0.054617 | $12.51M | -0.42% |
| 2022-12-09 | $0.054639 | $0.05545 | $0.054574 | $0.05485 | $8.51M | +0.51% |
| 2022-12-08 | $0.053515 | $0.055122 | $0.053486 | $0.054574 | $15.84M | +2.44% |
| 2022-12-07 | $0.05364 | $0.053696 | $0.05239 | $0.053272 | $17.67M | -0.35% |
| 2022-12-06 | $0.05335 | $0.05373 | $0.052537 | $0.053459 | $22.16M | +0.33% |
| 2022-12-05 | $0.053099 | $0.05371 | $0.052912 | $0.053286 | $22.85M | +0.12% |
| 2022-12-04 | $0.053586 | $0.0541 | $0.052978 | $0.053223 | $19.23M | -0.44% |
| 2022-12-03 | $0.054389 | $0.054615 | $0.053458 | $0.053458 | $16.99M | -1.46% |
| 2022-12-02 | $0.054127 | $0.05451 | $0.05381 | $0.054253 | $19.53M | +0.17% |
| 2022-12-01 | $0.054583 | $0.055089 | $0.05399 | $0.054159 | $22.18M | -0.62% |
| 2022-11-30 | $0.05329 | $0.054785 | $0.05329 | $0.054498 | $22.64M | +1.48% |
| 2022-11-29 | $0.052992 | $0.054527 | $0.052759 | $0.053702 | $23.97M | +0.92% |
| 2022-11-28 | $0.053262 | $0.054063 | $0.05193 | $0.053215 | $31.03M | +0.09% |
| 2022-11-27 | $0.05285 | $0.054232 | $0.052757 | $0.053166 | $26.36M | -0.19% |
| 2022-11-26 | $0.05296 | $0.053674 | $0.052427 | $0.053269 | $19.51M | +0.57% |
| 2022-11-25 | $0.05285 | $0.05344 | $0.051994 | $0.052966 | $24.99M | +0.16% |
| 2022-11-24 | $0.05181 | $0.053799 | $0.051386 | $0.05288 | $26.10M | +1.37% |
| 2022-11-23 | $0.050774 | $0.052165 | $0.05019 | $0.052165 | $27.08M | +2.74% |
| 2022-11-22 | $0.051548 | $0.052593 | $0.04891 | $0.050776 | $36.41M | -0.56% |
| 2022-11-21 | $0.05005 | $0.05164 | $0.049187 | $0.051062 | $42.01M | +0.85% |
| 2022-11-20 | $0.05209 | $0.0524 | $0.049669 | $0.05063 | $23.38M | -2.17% |
| 2022-11-19 | $0.050684 | $0.052651 | $0.05052 | $0.051752 | $21.31M | +2.16% |
| 2022-11-18 | $0.05006 | $0.05112 | $0.05003 | $0.05066 | $12.17M | +0.75% |
| 2022-11-17 | $0.05017 | $0.05046 | $0.048872 | $0.050283 | $22.59M | +0.72% |
| 2022-11-16 | $0.050704 | $0.05166 | $0.04944 | $0.049924 | $40.34M | -1.03% |
| 2022-11-15 | $0.05016 | $0.051793 | $0.049284 | $0.050444 | $43.65M | +0.21% |
| 2022-11-14 | $0.050819 | $0.052694 | $0.045165 | $0.050339 | $99.25M | +0.22% |
| 2022-11-13 | $0.05501 | $0.05632 | $0.050228 | $0.050228 | $108.07M | -8.69% |
| 2022-11-12 | $0.05604 | $0.05609 | $0.05289 | $0.055006 | $53.39M | -0.97% |
| 2022-11-11 | $0.057772 | $0.05818 | $0.054048 | $0.055545 | $84.81M | -3.87% |
| 2022-11-10 | $0.053444 | $0.0620 | $0.052376 | $0.05778 | $333.50M | +8.14% |
| 2022-11-09 | $0.05868 | $0.065443 | $0.052823 | $0.053432 | $427.87M | -8.62% |
| 2022-11-08 | $0.06216 | $0.06314 | $0.055982 | $0.058471 | $178.78M | -5.40% |
| 2022-11-07 | $0.06255 | $0.062778 | $0.05974 | $0.061807 | $26.03M | -1.33% |
| 2022-11-06 | $0.063623 | $0.065317 | $0.06254 | $0.062639 | $26.01M | -2.03% |
| 2022-11-05 | $0.06383 | $0.064815 | $0.063153 | $0.063938 | $22.93M | +0.10% |
| 2022-11-04 | $0.06172 | $0.063872 | $0.061529 | $0.063872 | $19.16M | +2.46% |
| 2022-11-03 | $0.061804 | $0.062524 | $0.061496 | $0.062341 | $16.59M | +1.06% |
| 2022-11-02 | $0.06277 | $0.063075 | $0.0614 | $0.061688 | $24.29M | -1.52% |
| 2022-11-01 | $0.06325 | $0.063439 | $0.06253 | $0.06264 | $15.18M | -0.63% |
| 2022-10-31 | $0.063091 | $0.06341 | $0.06234 | $0.063039 | $15.28M | +0.20% |
| 2022-10-30 | $0.06427 | $0.064798 | $0.06291 | $0.062914 | $18.44M | -1.54% |
| 2022-10-29 | $0.06357 | $0.0645 | $0.063382 | $0.063896 | $21.97M | +0.46% |
| 2022-10-28 | $0.06297 | $0.06379 | $0.06259 | $0.063605 | $15.59M | +0.79% |
| 2022-10-27 | $0.063407 | $0.064153 | $0.06267 | $0.063108 | $18.41M | -0.52% |
| 2022-10-26 | $0.0625 | $0.06378 | $0.06245 | $0.063437 | $19.19M | +1.10% |
| 2022-10-25 | $0.06192 | $0.063605 | $0.06177 | $0.062747 | $18.57M | +1.86% |
| 2022-10-24 | $0.061879 | $0.0620 | $0.06122 | $0.061601 | $12.60M | -0.13% |
| 2022-10-23 | $0.061451 | $0.06202 | $0.061233 | $0.06168 | $13.51M | +0.30% |
| 2022-10-22 | $0.06165 | $0.061988 | $0.06114 | $0.061498 | $10.90M | -0.26% |
| 2022-10-21 | $0.06214 | $0.062937 | $0.060694 | $0.061656 | $15.38M | -0.41% |
| 2022-10-20 | $0.062391 | $0.062936 | $0.060689 | $0.061913 | $17.06M | -0.22% |
| 2022-10-19 | $0.0622 | $0.063188 | $0.061643 | $0.062049 | $17.16M | -0.59% |
| 2022-10-18 | $0.062571 | $0.063175 | $0.06169 | $0.062418 | $20.03M | -0.29% |
| 2022-10-17 | $0.062218 | $0.06302 | $0.06194 | $0.062602 | $16.09M | +0.88% |
| 2022-10-16 | $0.061487 | $0.06307 | $0.06119 | $0.062055 | $15.19M | +0.66% |
| 2022-10-15 | $0.06393 | $0.065119 | $0.061647 | $0.061647 | $39.43M | -2.55% |
| 2022-10-14 | $0.06099 | $0.065458 | $0.060761 | $0.063258 | $82.45M | +3.70% |
| 2022-10-13 | $0.061729 | $0.062282 | $0.059384 | $0.060999 | $31.66M | -0.41% |
| 2022-10-12 | $0.06166 | $0.064495 | $0.061088 | $0.06125 | $49.55M | -1.03% |
| 2022-10-11 | $0.06174 | $0.064494 | $0.061165 | $0.061886 | $32.50M | -0.78% |
| 2022-10-10 | $0.062378 | $0.065227 | $0.06227 | $0.062373 | $48.66M | -1.29% |
| 2022-10-09 | $0.062594 | $0.065252 | $0.062255 | $0.063189 | $37.27M | +1.50% |
| 2022-10-08 | $0.06249 | $0.062738 | $0.061783 | $0.062255 | $18.67M | -0.30% |
| 2022-10-07 | $0.062767 | $0.063294 | $0.0620 | $0.062445 | $22.80M | -0.23% |
| 2022-10-06 | $0.06244 | $0.063225 | $0.061901 | $0.062591 | $26.47M | +0.17% |
| 2022-10-05 | $0.062324 | $0.06276 | $0.061894 | $0.062483 | $22.27M | +0.29% |
| 2022-10-04 | $0.06137 | $0.06249 | $0.06106 | $0.062301 | $23.02M | +1.27% |
| 2022-10-03 | $0.06092 | $0.061518 | $0.060685 | $0.061518 | $27.06M | +0.89% |
| 2022-10-02 | $0.0605 | $0.06197 | $0.06038 | $0.060975 | $39.63M | -0.13% |
| 2022-10-01 | $0.06119 | $0.061985 | $0.06006 | $0.061054 | $31.91M | -0.00% |
| 2022-09-30 | $0.06102 | $0.062313 | $0.060221 | $0.061055 | $44.60M | -0.50% |
| 2022-09-29 | $0.0597 | $0.06204 | $0.05933 | $0.061358 | $62.14M | +2.74% |
| 2022-09-28 | $0.05938 | $0.05994 | $0.05836 | $0.059723 | $37.12M | +0.61% |
| 2022-09-27 | $0.0596 | $0.060884 | $0.058949 | $0.059358 | $33.39M | -0.95% |
| 2022-09-26 | $0.05972 | $0.059926 | $0.058967 | $0.059926 | $39.14M | +0.35% |
| 2022-09-25 | $0.05984 | $0.060274 | $0.05944 | $0.059716 | $32.74M | -0.25% |
| 2022-09-24 | $0.060412 | $0.060935 | $0.05956 | $0.059863 | $30.53M | -0.85% |
| 2022-09-23 | $0.06021 | $0.06118 | $0.059245 | $0.060376 | $29.81M | +0.62% |
| 2022-09-22 | $0.059077 | $0.06047 | $0.058713 | $0.060006 | $27.95M | +1.17% |
| 2022-09-21 | $0.05978 | $0.06126 | $0.05868 | $0.05931 | $41.69M | -0.74% |
| 2022-09-20 | $0.060268 | $0.060634 | $0.05939 | $0.059749 | $24.05M | -0.71% |
| 2022-09-19 | $0.06078 | $0.06122 | $0.059286 | $0.060175 | $29.41M | -0.17% |
| 2022-09-18 | $0.0623 | $0.062645 | $0.060276 | $0.060276 | $31.04M | -3.39% |
| 2022-09-17 | $0.06134 | $0.0624 | $0.06132 | $0.062392 | $17.87M | +1.43% |
| 2022-09-16 | $0.061248 | $0.06162 | $0.060557 | $0.06151 | $22.26M | +0.54% |
| 2022-09-15 | $0.061589 | $0.06199 | $0.0606 | $0.061181 | $27.68M | -0.29% |
| 2022-09-14 | $0.061413 | $0.061984 | $0.060566 | $0.061361 | $28.98M | +0.57% |
| 2022-09-13 | $0.063828 | $0.06395 | $0.060607 | $0.061011 | $31.55M | -4.44% |
| 2022-09-12 | $0.064183 | $0.064758 | $0.063086 | $0.063844 | $16.86M | +0.08% |
| 2022-09-11 | $0.06428 | $0.06479 | $0.063424 | $0.063792 | $44.34M | -1.09% |
| 2022-09-10 | $0.063895 | $0.06499 | $0.06373 | $0.064497 | $42.41M | +1.28% |
| 2022-09-09 | $0.06323 | $0.063977 | $0.062857 | $0.06368 | $38.23M | +4.03% |
| 2022-09-08 | $0.061798 | $0.06192 | $0.060078 | $0.061214 | $21.91M | +0.04% |
| 2022-09-07 | $0.060715 | $0.061942 | $0.06006 | $0.061188 | $38.82M | +0.80% |
| 2022-09-06 | $0.063153 | $0.06321 | $0.06006 | $0.060704 | $41.09M | -3.74% |
| 2022-09-05 | $0.06284 | $0.064063 | $0.062443 | $0.063063 | $27.11M | -0.18% |
| 2022-09-04 | $0.06312 | $0.06366 | $0.062473 | $0.063176 | $24.54M | +0.08% |
| 2022-09-03 | $0.0626 | $0.06318 | $0.06236 | $0.063128 | $20.10M | +0.62% |
| 2022-09-02 | $0.0633 | $0.063604 | $0.06229 | $0.06274 | $24.44M | -0.98% |
| 2022-09-01 | $0.063335 | $0.063711 | $0.062084 | $0.06336 | $28.79M | +0.71% |
| 2022-08-31 | $0.06467 | $0.065679 | $0.062915 | $0.062915 | $34.51M | -2.19% |
| 2022-08-30 | $0.06339 | $0.066997 | $0.06288 | $0.064322 | $64.21M | -0.04% |
| 2022-08-29 | $0.062906 | $0.067041 | $0.06283 | $0.064351 | $45.12M | +3.67% |
| 2022-08-28 | $0.062899 | $0.063171 | $0.06133 | $0.062071 | $27.47M | -1.18% |
| 2022-08-27 | $0.06157 | $0.06302 | $0.06112 | $0.06281 | $33.16M | +1.44% |
| 2022-08-26 | $0.06548 | $0.06564 | $0.0614 | $0.061921 | $59.80M | -5.45% |
| 2022-08-25 | $0.064822 | $0.06575 | $0.064698 | $0.06549 | $19.31M | +0.75% |
| 2022-08-24 | $0.066309 | $0.06645 | $0.064707 | $0.065001 | $42.02M | -1.60% |
| 2022-08-23 | $0.06563 | $0.066802 | $0.06487 | $0.066058 | $52.77M | +0.21% |
| 2022-08-22 | $0.06542 | $0.06684 | $0.064537 | $0.065921 | $43.20M | +0.39% |
| 2022-08-21 | $0.065786 | $0.066374 | $0.06456 | $0.065668 | $37.84M | -0.03% |
| 2022-08-20 | $0.06407 | $0.06588 | $0.06395 | $0.065687 | $35.64M | +1.53% |
| 2022-08-19 | $0.067411 | $0.06742 | $0.063913 | $0.064694 | $47.49M | -4.03% |
| 2022-08-18 | $0.06829 | $0.068735 | $0.067401 | $0.067413 | $27.51M | -1.22% |
| 2022-08-17 | $0.069736 | $0.070912 | $0.06791 | $0.068249 | $41.72M | -1.35% |
| 2022-08-16 | $0.06907 | $0.07059 | $0.068527 | $0.069182 | $35.49M | -0.19% |
| 2022-08-15 | $0.070338 | $0.071112 | $0.06824 | $0.069313 | $39.08M | -0.43% |
| 2022-08-14 | $0.06996 | $0.072395 | $0.06946 | $0.069612 | $53.98M | -1.45% |
| 2022-08-13 | $0.0700 | $0.07238 | $0.06946 | $0.070637 | $35.97M | +0.56% |
| 2022-08-12 | $0.07035 | $0.070757 | $0.069287 | $0.070246 | $30.34M | +0.10% |
| 2022-08-11 | $0.07037 | $0.071128 | $0.06999 | $0.070174 | $32.66M | -0.27% |
| 2022-08-10 | $0.068432 | $0.07042 | $0.06786 | $0.070362 | $30.49M | +1.51% |
| 2022-08-09 | $0.070079 | $0.07091 | $0.068229 | $0.069314 | $32.78M | +0.06% |
| 2022-08-08 | $0.070199 | $0.07103 | $0.068245 | $0.069274 | $29.54M | -0.88% |
| 2022-08-07 | $0.06947 | $0.07037 | $0.06912 | $0.069891 | $23.70M | +0.26% |
| 2022-08-06 | $0.07003 | $0.07039 | $0.069105 | $0.06971 | $19.46M | -0.36% |
| 2022-08-05 | $0.06896 | $0.070611 | $0.068859 | $0.069962 | $19.74M | +1.47% |
| 2022-08-04 | $0.06865 | $0.070127 | $0.067938 | $0.068948 | $28.28M | +0.98% |
| 2022-08-03 | $0.068739 | $0.06914 | $0.06759 | $0.06828 | $22.17M | -0.35% |
| 2022-08-02 | $0.06891 | $0.06949 | $0.067277 | $0.068523 | $26.08M | -1.31% |
| 2022-08-01 | $0.068915 | $0.0715 | $0.068288 | $0.069429 | $74.65M | +0.60% |
| 2022-07-31 | $0.06914 | $0.07082 | $0.068603 | $0.069016 | $57.75M | -0.84% |
| 2022-07-30 | $0.06924 | $0.071318 | $0.06892 | $0.069603 | $60.14M | -0.64% |
| 2022-07-29 | $0.06932 | $0.07193 | $0.068178 | $0.070052 | $47.07M | +0.78% |
| 2022-07-28 | $0.06866 | $0.07047 | $0.06751 | $0.069508 | $75.23M | +0.79% |
| 2022-07-27 | $0.066411 | $0.069309 | $0.06592 | $0.068964 | $39.97M | +4.52% |
| 2022-07-26 | $0.064311 | $0.066889 | $0.064258 | $0.065982 | $26.71M | +3.09% |
| 2022-07-25 | $0.064526 | $0.06517 | $0.062966 | $0.064006 | $34.66M | -4.22% |
| 2022-07-24 | $0.066972 | $0.0678 | $0.06664 | $0.066825 | $10.14M | -0.56% |
| 2022-07-23 | $0.06698 | $0.06776 | $0.065984 | $0.067201 | $29.31M | +0.67% |
| 2022-07-22 | $0.06802 | $0.069075 | $0.06655 | $0.066752 | $31.12M | -1.43% |
| 2022-07-21 | $0.067391 | $0.069078 | $0.06736 | $0.067718 | $25.05M | +0.38% |
| 2022-07-20 | $0.069093 | $0.070313 | $0.06686 | $0.067463 | $42.50M | -2.36% |
| 2022-07-19 | $0.06882 | $0.07033 | $0.068282 | $0.069094 | $52.60M | +0.40% |
| 2022-07-18 | $0.069949 | $0.07007 | $0.06744 | $0.06882 | $65.72M | +2.04% |
| 2022-07-17 | $0.068933 | $0.069349 | $0.067302 | $0.067441 | $21.02M | -1.79% |
| 2022-07-16 | $0.067465 | $0.06945 | $0.067397 | $0.068672 | $47.34M | +2.03% |
| 2022-07-15 | $0.066931 | $0.067971 | $0.0661 | $0.067305 | $35.82M | +0.62% |
| 2022-07-14 | $0.06609 | $0.067676 | $0.065968 | $0.06689 | $39.72M | +1.13% |
| 2022-07-13 | $0.064705 | $0.066566 | $0.064339 | $0.06614 | $53.99M | +2.28% |
| 2022-07-12 | $0.065323 | $0.066101 | $0.063665 | $0.064669 | $55.16M | -0.64% |
| 2022-07-11 | $0.06553 | $0.066062 | $0.064412 | $0.065083 | $50.30M | -3.76% |
| 2022-07-10 | $0.069804 | $0.070088 | $0.067159 | $0.067625 | $35.88M | -3.13% |
| 2022-07-09 | $0.0690 | $0.07152 | $0.06894 | $0.069812 | $8.20M | -0.63% |
| 2022-07-08 | $0.06858 | $0.0715 | $0.068083 | $0.070258 | $41.67M | +2.45% |
| 2022-07-07 | $0.068344 | $0.069803 | $0.06761 | $0.068577 | $52.77M | +0.81% |
| 2022-07-06 | $0.06696 | $0.06852 | $0.066174 | $0.068026 | $51.89M | +0.89% |
| 2022-07-05 | $0.06702 | $0.06913 | $0.06673 | $0.067424 | $53.90M | +0.45% |
| 2022-07-04 | $0.06705 | $0.0697 | $0.06655 | $0.067122 | $59.07M | +0.47% |
| 2022-07-03 | $0.06362 | $0.067689 | $0.063473 | $0.066808 | $51.61M | +4.41% |
| 2022-07-02 | $0.064793 | $0.06542 | $0.0625 | $0.063987 | $38.78M | -1.46% |
| 2022-07-01 | $0.06439 | $0.065581 | $0.064288 | $0.064938 | $45.14M | +0.64% |
| 2022-06-30 | $0.06353 | $0.066747 | $0.062685 | $0.064522 | $75.17M | +0.78% |
| 2022-06-29 | $0.064998 | $0.06601 | $0.061943 | $0.064025 | $72.07M | -2.02% |
| 2022-06-28 | $0.06643 | $0.06796 | $0.064608 | $0.065346 | $70.14M | -1.98% |
| 2022-06-27 | $0.06801 | $0.068566 | $0.06515 | $0.066665 | $69.64M | +2.45% |
| 2022-06-26 | $0.06479 | $0.0659 | $0.06402 | $0.065074 | $10.02M | +0.79% |
| 2022-06-25 | $0.063676 | $0.06566 | $0.06365 | $0.064562 | $26.71M | -1.99% |
| 2022-06-24 | $0.063778 | $0.06672 | $0.06359 | $0.065872 | $11.81M | +1.90% |
| 2022-06-23 | $0.062475 | $0.06602 | $0.061782 | $0.064645 | $46.28M | +2.90% |
| 2022-06-22 | $0.06492 | $0.065789 | $0.062822 | $0.062822 | $41.15M | -2.29% |
| 2022-06-21 | $0.061204 | $0.06679 | $0.06097 | $0.064292 | $50.72M | +5.10% |
| 2022-06-20 | $0.06122 | $0.0621 | $0.05946 | $0.061173 | $20.98M | -0.47% |
| 2022-06-19 | $0.06089 | $0.06286 | $0.05843 | $0.061459 | $82.48M | -0.04% |
| 2022-06-18 | $0.05987 | $0.063673 | $0.05707 | $0.061485 | $94.12M | +1.29% |
| 2022-06-17 | $0.0602 | $0.063877 | $0.057071 | $0.060705 | $77.27M | +1.82% |
| 2022-06-16 | $0.06303 | $0.06574 | $0.05826 | $0.05962 | $94.00M | -5.54% |
| 2022-06-15 | $0.055544 | $0.063988 | $0.04639 | $0.063119 | $100.25M | +14.01% |
| 2022-06-14 | $0.05931 | $0.06116 | $0.046875 | $0.055362 | $296.83M | -13.34% |
| 2022-06-13 | $0.076181 | $0.07668 | $0.06021 | $0.063883 | $109.86M | -16.12% |
| 2022-06-12 | $0.07614 | $0.07864 | $0.0741 | $0.076159 | $30.34M | -1.64% |
| 2022-06-11 | $0.07553 | $0.07883 | $0.074088 | $0.077428 | $126.65M | -1.89% |
| 2022-06-10 | $0.08103 | $0.0816 | $0.07879 | $0.078915 | $21.30M | -1.69% |
| 2022-06-09 | $0.081328 | $0.081675 | $0.079426 | $0.080273 | $110.18M | -1.00% |
| 2022-06-08 | $0.08076 | $0.08195 | $0.08002 | $0.081086 | $90.52M | -0.07% |
| 2022-06-07 | $0.08104 | $0.08312 | $0.07959 | $0.081147 | $125.82M | -0.12% |
| 2022-06-06 | $0.082762 | $0.08283 | $0.078879 | $0.081246 | $82.28M | -1.30% |
| 2022-06-05 | $0.082034 | $0.08484 | $0.081073 | $0.082314 | $76.09M | +1.43% |
| 2022-06-04 | $0.081062 | $0.08135 | $0.07627 | $0.081152 | $52.01M | +0.71% |
| 2022-06-03 | $0.08089 | $0.0822 | $0.076319 | $0.080579 | $63.02M | -4.44% |
| 2022-06-02 | $0.08357 | $0.08568 | $0.08112 | $0.084323 | $30.63M | +0.19% |
| 2022-06-01 | $0.08441 | $0.09179 | $0.082047 | $0.084168 | $107.42M | -0.30% |
| 2022-05-31 | $0.08324 | $0.0845 | $0.07932 | $0.08442 | $24.15M | +2.90% |
| 2022-05-30 | $0.08205 | $0.084415 | $0.0793 | $0.082041 | $70.27M | +0.70% |
| 2022-05-29 | $0.081631 | $0.084279 | $0.07815 | $0.081472 | $55.78M | +0.05% |
| 2022-05-28 | $0.082361 | $0.08246 | $0.079858 | $0.081427 | $77.61M | -0.33% |
| 2022-05-27 | $0.08072 | $0.082749 | $0.0786 | $0.081696 | $124.31M | +0.53% |
| 2022-05-26 | $0.08338 | $0.08638 | $0.078343 | $0.081261 | $143.90M | -3.03% |
| 2022-05-25 | $0.08403 | $0.08851 | $0.0788 | $0.083802 | $156.00M | +3.92% |
| 2022-05-24 | $0.07619 | $0.08309 | $0.07598 | $0.080643 | $30.64M | +5.87% |
| 2022-05-23 | $0.07819 | $0.08263 | $0.0758 | $0.07617 | $18.87M | -0.73% |
| 2022-05-22 | $0.07609 | $0.07891 | $0.07566 | $0.07673 | $197.24M | +1.62% |
| 2022-05-21 | $0.07486 | $0.0778 | $0.07349 | $0.075508 | $110.91M | +5.96% |
| 2022-05-20 | $0.07357 | $0.07508 | $0.069884 | $0.07126 | $16.50M | -2.43% |
| 2022-05-19 | $0.07428 | $0.0751 | $0.07193 | $0.073037 | $152.74M | +2.89% |
| 2022-05-18 | $0.07223 | $0.07286 | $0.06941 | $0.070983 | $8.91M | +0.50% |
| 2022-05-17 | $0.07039 | $0.07407 | $0.06941 | $0.070626 | $126.03M | +0.84% |
| 2022-05-16 | $0.06772 | $0.07179 | $0.06736 | $0.070036 | $150.26M | -3.27% |
| 2022-05-15 | $0.07231 | $0.072535 | $0.06769 | $0.072401 | $21.09M | +0.09% |
| 2022-05-14 | $0.074269 | $0.07616 | $0.07069 | $0.072333 | $30.11M | -2.59% |
| 2022-05-13 | $0.067272 | $0.076594 | $0.0665 | $0.074258 | $48.28M | +10.39% |
| 2022-05-12 | $0.074886 | $0.081015 | $0.065672 | $0.067266 | $99.03M | -10.20% |
| 2022-05-11 | $0.07685 | $0.0850 | $0.06176 | $0.074906 | $204.10M | -2.03% |
| 2022-05-10 | $0.079964 | $0.08482 | $0.062207 | $0.076458 | $485.63M | +5.39% |
| 2022-05-09 | $0.087891 | $0.088051 | $0.071878 | $0.072551 | $166.79M | -17.49% |
| 2022-05-08 | $0.083377 | $0.0925 | $0.080334 | $0.087933 | $211.10M | +5.39% |
| 2022-05-07 | $0.086374 | $0.0888 | $0.0798 | $0.083436 | $252.69M | -2.17% |
| 2022-05-06 | $0.074562 | $0.08844 | $0.072724 | $0.085283 | $492.16M | +14.41% |
| 2022-05-05 | $0.086131 | $0.0897 | $0.071567 | $0.074543 | $225.34M | -13.54% |
| 2022-05-04 | $0.072661 | $0.086996 | $0.069953 | $0.086221 | $173.43M | +18.67% |
| 2022-05-03 | $0.068941 | $0.07522 | $0.06819 | $0.072656 | $91.12M | +5.38% |
| 2022-05-02 | $0.070857 | $0.073582 | $0.064482 | $0.068945 | $71.36M | -2.66% |
| 2022-05-01 | $0.062592 | $0.071701 | $0.06163 | $0.070826 | $92.43M | +13.10% |
| 2022-04-30 | $0.06367 | $0.06525 | $0.06188 | $0.06262 | $44.27M | -0.92% |
| 2022-04-29 | $0.063766 | $0.0700 | $0.06271 | $0.063203 | $129.80M | -1.97% |
| 2022-04-28 | $0.06306 | $0.07004 | $0.062905 | $0.064472 | $104.11M | +2.16% |
| 2022-04-27 | $0.06265 | $0.064097 | $0.06232 | $0.063106 | $61.43M | +1.23% |
| 2022-04-26 | $0.06258 | $0.0637 | $0.06155 | $0.062338 | $77.78M | -4.52% |
| 2022-04-25 | $0.065569 | $0.06581 | $0.06174 | $0.065292 | $29.46M | +1.17% |
| 2022-04-24 | $0.065445 | $0.066574 | $0.061769 | $0.064536 | $72.84M | -4.51% |
| 2022-04-23 | $0.06655 | $0.0693 | $0.066504 | $0.067581 | $28.03M | +0.72% |
| 2022-04-22 | $0.071032 | $0.07245 | $0.06636 | $0.067099 | $143.70M | -5.57% |
| 2022-04-21 | $0.062595 | $0.074702 | $0.062462 | $0.071059 | $150.52M | +13.52% |
| 2022-04-20 | $0.0631 | $0.06345 | $0.06181 | $0.062598 | $11.67M | -0.22% |
| 2022-04-19 | $0.06243 | $0.06363 | $0.0623 | $0.062737 | $88.24M | +1.00% |
| 2022-04-18 | $0.05997 | $0.0627 | $0.05959 | $0.062115 | $84.10M | +3.53% |
| 2022-04-17 | $0.06245 | $0.06249 | $0.058881 | $0.059999 | $86.90M | -3.68% |
| 2022-04-16 | $0.0614 | $0.0629 | $0.06094 | $0.062291 | $75.84M | +1.27% |
| 2022-04-15 | $0.06167 | $0.06222 | $0.06122 | $0.061508 | $93.91M | +0.51% |
| 2022-04-14 | $0.05989 | $0.06182 | $0.059394 | $0.061198 | $107.02M | +1.36% |
| 2022-04-13 | $0.061109 | $0.06217 | $0.059779 | $0.060377 | $126.32M | -0.43% |
| 2022-04-12 | $0.05988 | $0.06122 | $0.05897 | $0.06064 | $121.17M | +2.47% |
| 2022-04-11 | $0.05889 | $0.06044 | $0.057735 | $0.059178 | $142.85M | -5.08% |
| 2022-04-10 | $0.063903 | $0.064327 | $0.062184 | $0.062347 | $24.52M | -1.83% |
| 2022-04-09 | $0.06239 | $0.064063 | $0.062282 | $0.06351 | $164.11M | +1.65% |
| 2022-04-08 | $0.06359 | $0.063965 | $0.06212 | $0.062476 | $145.96M | -2.27% |
| 2022-04-07 | $0.063453 | $0.065199 | $0.062575 | $0.063929 | $102.44M | +0.99% |
| 2022-04-06 | $0.06549 | $0.06574 | $0.062649 | $0.063304 | $213.42M | -8.66% |
| 2022-04-05 | $0.070709 | $0.071778 | $0.069176 | $0.069302 | $39.62M | -1.03% |
| 2022-04-04 | $0.069906 | $0.071879 | $0.068806 | $0.07002 | $243.31M | -4.20% |
| 2022-04-03 | $0.073165 | $0.073709 | $0.072043 | $0.073089 | $35.85M | -0.07% |
| 2022-04-02 | $0.074941 | $0.07642 | $0.0728 | $0.07314 | $120.48M | -1.85% |
| 2022-04-01 | $0.0739 | $0.075151 | $0.07135 | $0.074519 | $140.74M | +0.96% |
| 2022-03-31 | $0.0734 | $0.079498 | $0.07324 | $0.07381 | $332.30M | -0.44% |
| 2022-03-30 | $0.071739 | $0.07954 | $0.071009 | $0.074138 | $502.74M | +6.86% |
| 2022-03-29 | $0.068981 | $0.072486 | $0.068376 | $0.069378 | $66.33M | -0.23% |
| 2022-03-28 | $0.069023 | $0.07199 | $0.06853 | $0.069541 | $230.19M | -0.61% |
| 2022-03-27 | $0.06866 | $0.071966 | $0.06756 | $0.069968 | $213.80M | +5.44% |
| 2022-03-26 | $0.064323 | $0.066363 | $0.063799 | $0.066356 | $48.28M | +2.71% |
| 2022-03-25 | $0.06482 | $0.06518 | $0.06382 | $0.064605 | $102.51M | -0.93% |
| 2022-03-24 | $0.065318 | $0.066636 | $0.06459 | $0.065209 | $132.30M | +0.57% |
| 2022-03-23 | $0.06467 | $0.065516 | $0.063691 | $0.064839 | $125.16M | +1.25% |
| 2022-03-22 | $0.06181 | $0.064041 | $0.06165 | $0.064041 | $111.67M | +2.53% |
| 2022-03-21 | $0.061502 | $0.062461 | $0.06075 | $0.062461 | $98.36M | +1.59% |
| 2022-03-20 | $0.06122 | $0.06188 | $0.060747 | $0.061485 | $112.92M | -0.01% |
| 2022-03-19 | $0.062029 | $0.062461 | $0.06085 | $0.061491 | $88.92M | -0.62% |
| 2022-03-18 | $0.060523 | $0.06206 | $0.060488 | $0.061874 | $93.92M | +2.06% |
| 2022-03-17 | $0.061048 | $0.061112 | $0.060543 | $0.060625 | $49.29M | -0.66% |
| 2022-03-16 | $0.060461 | $0.0615 | $0.05941 | $0.061028 | $113.35M | +0.93% |
| 2022-03-15 | $0.0601 | $0.06069 | $0.05958 | $0.060462 | $92.15M | +0.41% |
| 2022-03-14 | $0.05934 | $0.06046 | $0.058936 | $0.060216 | $105.17M | +0.81% |
| 2022-03-13 | $0.060056 | $0.06043 | $0.0589 | $0.059734 | $144.71M | -0.27% |
| 2022-03-12 | $0.05984 | $0.060287 | $0.0593 | $0.059898 | $104.92M | -0.23% |
| 2022-03-11 | $0.060057 | $0.06075 | $0.059384 | $0.060039 | $148.00M | +0.11% |
| 2022-03-10 | $0.058726 | $0.06088 | $0.05868 | $0.05997 | $194.02M | -1.28% |
| 2022-03-09 | $0.060507 | $0.062616 | $0.060304 | $0.060749 | $97.23M | -0.67% |
| 2022-03-08 | $0.05862 | $0.061157 | $0.0585 | $0.061157 | $242.15M | +4.40% |
| 2022-03-07 | $0.058868 | $0.060627 | $0.057866 | $0.05858 | $110.06M | -1.63% |
| 2022-03-06 | $0.060336 | $0.06089 | $0.05868 | $0.059551 | $187.43M | -0.71% |
| 2022-03-05 | $0.05831 | $0.060927 | $0.05774 | $0.059979 | $129.66M | +2.98% |
| 2022-03-04 | $0.060013 | $0.060226 | $0.057457 | $0.058245 | $106.60M | -2.08% |
| 2022-03-03 | $0.061525 | $0.061662 | $0.05912 | $0.05948 | $92.36M | -2.30% |
| 2022-03-02 | $0.062173 | $0.062866 | $0.060817 | $0.060882 | $81.15M | -1.73% |
| 2022-03-01 | $0.06176 | $0.06287 | $0.060984 | $0.061955 | $85.96M | +0.30% |
| 2022-02-28 | $0.06032 | $0.062831 | $0.059789 | $0.061769 | $101.16M | +6.38% |
| 2022-02-27 | $0.059595 | $0.060658 | $0.057369 | $0.058062 | $47.53M | -3.23% |
| 2022-02-26 | $0.059701 | $0.06078 | $0.058467 | $0.060003 | $243.85M | +0.73% |
| 2022-02-25 | $0.061062 | $0.06281 | $0.055364 | $0.059569 | $182.04M | -1.77% |
| 2022-02-24 | $0.060724 | $0.06194 | $0.056121 | $0.06064 | $217.68M | -0.16% |
| 2022-02-23 | $0.062698 | $0.06388 | $0.060702 | $0.06074 | $53.09M | -3.59% |
| 2022-02-22 | $0.061677 | $0.06352 | $0.061293 | $0.062999 | $155.75M | +5.79% |
| 2022-02-21 | $0.061945 | $0.063716 | $0.059356 | $0.059553 | $122.80M | -4.72% |
| 2022-02-20 | $0.062045 | $0.063686 | $0.061203 | $0.062507 | $148.25M | +0.14% |
| 2022-02-19 | $0.064104 | $0.06439 | $0.06103 | $0.062422 | $104.83M | -2.16% |
| 2022-02-18 | $0.06275 | $0.06439 | $0.06222 | $0.0638 | $93.69M | +1.79% |
| 2022-02-17 | $0.06459 | $0.06486 | $0.06201 | $0.06268 | $142.60M | -3.96% |
| 2022-02-16 | $0.066107 | $0.067124 | $0.06418 | $0.065267 | $207.07M | -1.65% |
| 2022-02-15 | $0.066269 | $0.0670 | $0.065568 | $0.066358 | $152.23M | +1.02% |
| 2022-02-14 | $0.06488 | $0.066719 | $0.06368 | $0.065691 | $146.53M | +1.48% |
| 2022-02-13 | $0.06466 | $0.065429 | $0.06327 | $0.064735 | $145.53M | +0.59% |
| 2022-02-12 | $0.06386 | $0.065016 | $0.06278 | $0.064354 | $155.50M | +0.72% |
| 2022-02-11 | $0.06637 | $0.06645 | $0.062145 | $0.063897 | $233.14M | -6.74% |
| 2022-02-10 | $0.06996 | $0.07168 | $0.06839 | $0.068513 | $17.32M | -2.56% |
| 2022-02-09 | $0.06917 | $0.071645 | $0.068597 | $0.070314 | $157.65M | +2.12% |
| 2022-02-08 | $0.067461 | $0.06951 | $0.06678 | $0.068856 | $135.68M | +1.61% |
| 2022-02-07 | $0.068507 | $0.070236 | $0.066872 | $0.067763 | $129.81M | +2.37% |
| 2022-02-06 | $0.06469 | $0.06637 | $0.06435 | $0.066192 | $9.70M | +2.02% |
| 2022-02-05 | $0.065782 | $0.0660 | $0.063967 | $0.064882 | $113.00M | -0.79% |
| 2022-02-04 | $0.063189 | $0.066206 | $0.063184 | $0.065397 | $159.23M | +9.33% |
| 2022-02-03 | $0.05852 | $0.05991 | $0.05829 | $0.059814 | $9.04M | +1.23% |
| 2022-02-02 | $0.05996 | $0.06037 | $0.05822 | $0.059087 | $186.17M | -1.40% |
| 2022-02-01 | $0.05964 | $0.06152 | $0.05944 | $0.059927 | $97.26M | +0.73% |
| 2022-01-31 | $0.05855 | $0.06007 | $0.05833 | $0.059494 | $113.11M | +1.60% |
| 2022-01-30 | $0.06001 | $0.06022 | $0.05664 | $0.058555 | $162.20M | -2.60% |
| 2022-01-29 | $0.05897 | $0.060528 | $0.058813 | $0.06012 | $49.87M | +2.73% |
| 2022-01-28 | $0.0569 | $0.059888 | $0.056388 | $0.058519 | $96.47M | +3.14% |
| 2022-01-27 | $0.05678 | $0.05718 | $0.055029 | $0.056735 | $68.18M | +0.25% |
| 2022-01-26 | $0.057544 | $0.05895 | $0.054437 | $0.056596 | $145.60M | -0.75% |
| 2022-01-25 | $0.05504 | $0.058038 | $0.054898 | $0.057024 | $176.65M | +3.59% |
| 2022-01-24 | $0.05332 | $0.056001 | $0.05177 | $0.055049 | $243.59M | -4.34% |
| 2022-01-23 | $0.05684 | $0.05856 | $0.05539 | $0.057547 | $22.85M | +2.10% |
| 2022-01-22 | $0.05541 | $0.05855 | $0.05485 | $0.056362 | $260.90M | -7.76% |
| 2022-01-21 | $0.06775 | $0.06867 | $0.05975 | $0.061102 | $35.93M | -9.87% |
| 2022-01-20 | $0.06922 | $0.07209 | $0.0675 | $0.067793 | $26.71M | -2.01% |
| 2022-01-19 | $0.06849 | $0.06967 | $0.0662 | $0.069181 | $28.21M | +0.94% |
| 2022-01-18 | $0.06817 | $0.069657 | $0.06616 | $0.06854 | $109.00M | -3.31% |
| 2022-01-17 | $0.06992 | $0.07246 | $0.06894 | $0.070884 | $38.88M | +0.62% |
| 2022-01-16 | $0.06948 | $0.07243 | $0.068891 | $0.070444 | $148.74M | +1.87% |
| 2022-01-15 | $0.06869 | $0.07037 | $0.06828 | $0.069152 | $104.51M | +1.20% |
| 2022-01-14 | $0.06734 | $0.06869 | $0.06702 | $0.068334 | $125.07M | +1.79% |
| 2022-01-13 | $0.06681 | $0.06799 | $0.06587 | $0.067134 | $325.84M | +0.07% |
| 2022-01-12 | $0.06779 | $0.068533 | $0.066326 | $0.067086 | $134.77M | +3.32% |
| 2022-01-11 | $0.06348 | $0.06568 | $0.06298 | $0.064933 | $8.29M | +1.43% |
| 2022-01-10 | $0.0629 | $0.06543 | $0.06168 | $0.064016 | $212.56M | -3.16% |
| 2022-01-09 | $0.06543 | $0.06726 | $0.06493 | $0.066106 | $9.95M | +0.87% |
| 2022-01-08 | $0.066841 | $0.06705 | $0.06402 | $0.065533 | $211.46M | -2.42% |
| 2022-01-07 | $0.067383 | $0.0692 | $0.066539 | $0.067159 | $225.36M | -5.53% |
| 2022-01-06 | $0.07116 | $0.07151 | $0.06928 | $0.071089 | $14.22M | +0.84% |
| 2022-01-05 | $0.07706 | $0.07708 | $0.06909 | $0.070494 | $419.42M | -8.24% |
| 2022-01-04 | $0.07726 | $0.07745 | $0.07575 | $0.076828 | $241.42M | -0.51% |
| 2022-01-03 | $0.0774 | $0.0781 | $0.07596 | $0.077225 | $258.75M | -0.28% |
| 2022-01-02 | $0.07789 | $0.07834 | $0.0766 | $0.07744 | $281.33M | -0.29% |
| 2022-01-01 | $0.07641 | $0.07804 | $0.07598 | $0.077667 | $241.29M | +1.96% |
Frequently asked questions
What was the TRON price on January 1, 2022?
TRX opened 2022-01-01 at $0.07641 and closed that day at $0.077667.
What was the highest price of TRON in 2022?
The highest was $0.0925 on 2022-05-08; the lowest was $0.045165 on 2022-11-14.
How much did TRON change in 2022?
TRX moved -28.48% in 2022, from $0.07641 to $0.054648.
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.