TRON price history in 2024
In 2024 TRON (TRX) went from $0.10719 on 2024-01-01 to $0.254913 on 2024-12-31, a change of +137.81%. The highest price was $0.44961 on 2024-12-04 and the lowest $0.10115 on 2024-01-08. About $18.00B was traded across the year. The best day was 2024-12-03 (+96.05%) and the worst 2024-12-04 (-23.68%).
$0.10719Open · 2024-01-01
$0.254913Close · 2024-12-31
$0.44961High · 2024-12-04
$0.10115Low · 2024-01-08
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.10719 | $0.11767 | $0.10115 | $0.113418 | $1.10B | +5.81% |
| February | $0.11226 | $0.144273 | $0.11178 | $0.14052 | $998.41M | +25.17% |
| March | $0.14053 | $0.141756 | $0.11047 | $0.121239 | $1.03B | -13.73% |
| April | $0.12296 | $0.123911 | $0.1050 | $0.119702 | $792.93M | -2.65% |
| May | $0.11965 | $0.12765 | $0.110333 | $0.11212 | $633.88M | -6.29% |
| June | $0.11213 | $0.12623 | $0.11079 | $0.124702 | $670.80M | +11.21% |
| July | $0.12471 | $0.14153 | $0.12117 | $0.128213 | $1.05B | +2.81% |
| August | $0.12875 | $0.16869 | $0.1170 | $0.157099 | $2.34B | +22.02% |
| September | $0.1564 | $0.157543 | $0.146567 | $0.155499 | $814.02M | -0.58% |
| October | $0.1559 | $0.17046 | $0.15304 | $0.167558 | $838.08M | +7.48% |
| November | $0.1684 | $0.2247 | $0.15968 | $0.206825 | $1.76B | +22.82% |
| December | $0.20876 | $0.44961 | $0.20319 | $0.254913 | $5.96B | +22.11% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2535 | $0.2576 | $0.25144 | $0.254913 | $60.34M | +0.13% |
| 2024-12-30 | $0.2577 | $0.2598 | $0.25056 | $0.254593 | $92.93M | -0.22% |
| 2024-12-29 | $0.25841 | $0.2634 | $0.255149 | $0.255149 | $83.63M | -1.83% |
| 2024-12-28 | $0.2593 | $0.2633 | $0.2566 | $0.259914 | $60.62M | +0.52% |
| 2024-12-27 | $0.25374 | $0.2654 | $0.25303 | $0.258563 | $112.55M | +0.99% |
| 2024-12-26 | $0.2579 | $0.25898 | $0.2497 | $0.256034 | $105.32M | +0.29% |
| 2024-12-25 | $0.25648 | $0.2589 | $0.255287 | $0.255287 | $80.16M | -0.47% |
| 2024-12-24 | $0.25252 | $0.25934 | $0.2504 | $0.256492 | $89.39M | +0.72% |
| 2024-12-23 | $0.2443 | $0.254667 | $0.24157 | $0.254667 | $119.21M | +3.70% |
| 2024-12-22 | $0.24491 | $0.2507 | $0.24161 | $0.24558 | $116.59M | +0.17% |
| 2024-12-21 | $0.2486 | $0.2561 | $0.2422 | $0.245165 | $126.10M | -1.08% |
| 2024-12-20 | $0.25122 | $0.2545 | $0.22437 | $0.247847 | $218.03M | -1.35% |
| 2024-12-19 | $0.2581 | $0.2663 | $0.2441 | $0.25124 | $146.69M | -3.06% |
| 2024-12-18 | $0.2795 | $0.28147 | $0.25584 | $0.259181 | $225.45M | -6.40% |
| 2024-12-17 | $0.29675 | $0.2977 | $0.276904 | $0.276904 | $183.14M | -6.68% |
| 2024-12-16 | $0.28545 | $0.30466 | $0.27648 | $0.296716 | $159.96M | +4.51% |
| 2024-12-15 | $0.28242 | $0.2868 | $0.27546 | $0.283902 | $98.16M | +0.25% |
| 2024-12-14 | $0.2905 | $0.29745 | $0.27779 | $0.283201 | $111.68M | -1.63% |
| 2024-12-13 | $0.29688 | $0.30221 | $0.28398 | $0.287896 | $164.84M | -3.03% |
| 2024-12-12 | $0.2822 | $0.30961 | $0.2802 | $0.296894 | $216.02M | +5.21% |
| 2024-12-11 | $0.26947 | $0.28746 | $0.2614 | $0.28219 | $131.91M | +4.69% |
| 2024-12-10 | $0.2631 | $0.2798 | $0.2439 | $0.269542 | $227.39M | +3.40% |
| 2024-12-09 | $0.31824 | $0.3208 | $0.240527 | $0.260687 | $312.71M | -18.10% |
| 2024-12-08 | $0.3188 | $0.32322 | $0.3082 | $0.318313 | $96.67M | +0.01% |
| 2024-12-07 | $0.32546 | $0.33558 | $0.31676 | $0.318269 | $183.45M | -1.90% |
| 2024-12-06 | $0.32182 | $0.3295 | $0.30893 | $0.324418 | $240.28M | +1.06% |
| 2024-12-05 | $0.3306 | $0.34543 | $0.3132 | $0.321002 | $572.70M | -2.90% |
| 2024-12-04 | $0.43244 | $0.44961 | $0.3218 | $0.330593 | $919.01M | -23.68% |
| 2024-12-03 | $0.22098 | $0.4489 | $0.22094 | $0.433171 | $528.17M | +96.05% |
| 2024-12-02 | $0.20725 | $0.22095 | $0.2033 | $0.220947 | $93.46M | +5.18% |
| 2024-12-01 | $0.20876 | $0.21286 | $0.20319 | $0.210067 | $80.06M | +1.57% |
| 2024-11-30 | $0.20495 | $0.20765 | $0.20224 | $0.206825 | $49.75M | +0.87% |
| 2024-11-29 | $0.20333 | $0.20708 | $0.20093 | $0.205047 | $56.00M | +0.48% |
| 2024-11-28 | $0.2010 | $0.204059 | $0.19773 | $0.204059 | $56.98M | +1.81% |
| 2024-11-27 | $0.19488 | $0.20244 | $0.1935 | $0.200432 | $68.94M | +3.11% |
| 2024-11-26 | $0.19589 | $0.20088 | $0.18623 | $0.194394 | $65.12M | +0.48% |
| 2024-11-25 | $0.2085 | $0.21206 | $0.193468 | $0.193468 | $119.17M | -7.22% |
| 2024-11-24 | $0.21204 | $0.21718 | $0.2010 | $0.208529 | $66.80M | -1.66% |
| 2024-11-23 | $0.20479 | $0.2247 | $0.20474 | $0.212047 | $76.02M | +3.59% |
| 2024-11-22 | $0.1986 | $0.20479 | $0.19673 | $0.20469 | $32.59M | +2.73% |
| 2024-11-21 | $0.1948 | $0.201467 | $0.19309 | $0.19925 | $77.44M | +1.42% |
| 2024-11-20 | $0.19811 | $0.20142 | $0.193076 | $0.196455 | $68.15M | -1.16% |
| 2024-11-19 | $0.2021 | $0.20658 | $0.19842 | $0.198751 | $60.07M | -1.59% |
| 2024-11-18 | $0.20044 | $0.2069 | $0.1995 | $0.201964 | $67.61M | -0.22% |
| 2024-11-17 | $0.196599 | $0.206649 | $0.19578 | $0.202412 | $73.57M | +1.91% |
| 2024-11-16 | $0.1914 | $0.20462 | $0.18857 | $0.198626 | $85.72M | +3.88% |
| 2024-11-15 | $0.17644 | $0.1914 | $0.1761 | $0.191202 | $44.49M | +8.35% |
| 2024-11-14 | $0.1770 | $0.18489 | $0.17594 | $0.17646 | $42.94M | -0.46% |
| 2024-11-13 | $0.1873 | $0.1921 | $0.17359 | $0.177284 | $134.93M | -5.38% |
| 2024-11-12 | $0.16779 | $0.1902 | $0.1644 | $0.187363 | $104.08M | +11.67% |
| 2024-11-11 | $0.16393 | $0.1678 | $0.1636 | $0.167775 | $43.14M | +1.97% |
| 2024-11-10 | $0.16212 | $0.16679 | $0.16127 | $0.164541 | $80.95M | +0.33% |
| 2024-11-09 | $0.160486 | $0.166345 | $0.15996 | $0.164004 | $38.35M | +2.03% |
| 2024-11-08 | $0.16015 | $0.16185 | $0.15997 | $0.160735 | $25.47M | +0.12% |
| 2024-11-07 | $0.1625 | $0.1629 | $0.15968 | $0.160545 | $37.41M | -0.66% |
| 2024-11-06 | $0.16014 | $0.16402 | $0.15996 | $0.161609 | $48.22M | -0.00% |
| 2024-11-05 | $0.16288 | $0.1632 | $0.1598 | $0.161613 | $41.78M | -0.53% |
| 2024-11-04 | $0.1650 | $0.1657 | $0.162469 | $0.162469 | $26.50M | -1.35% |
| 2024-11-03 | $0.1660 | $0.16623 | $0.16323 | $0.164694 | $23.75M | -0.17% |
| 2024-11-02 | $0.1673 | $0.16768 | $0.164975 | $0.164975 | $20.22M | -1.17% |
| 2024-11-01 | $0.1684 | $0.1687 | $0.16625 | $0.166925 | $28.40M | -0.38% |
| 2024-10-31 | $0.16926 | $0.17046 | $0.167558 | $0.167558 | $33.35M | -0.80% |
| 2024-10-30 | $0.1663 | $0.16981 | $0.16595 | $0.168906 | $29.88M | +0.90% |
| 2024-10-29 | $0.16462 | $0.16791 | $0.1640 | $0.167405 | $32.49M | +1.56% |
| 2024-10-28 | $0.163506 | $0.1670 | $0.163278 | $0.164833 | $23.20M | +0.64% |
| 2024-10-27 | $0.1652 | $0.1662 | $0.16357 | $0.163789 | $22.93M | -1.01% |
| 2024-10-26 | $0.16263 | $0.165469 | $0.16246 | $0.165469 | $19.27M | +1.42% |
| 2024-10-25 | $0.16464 | $0.16678 | $0.162155 | $0.163155 | $46.17M | -1.35% |
| 2024-10-24 | $0.16034 | $0.165381 | $0.16034 | $0.165381 | $35.28M | +2.26% |
| 2024-10-23 | $0.16024 | $0.161734 | $0.15928 | $0.161734 | $26.27M | +1.02% |
| 2024-10-22 | $0.15841 | $0.160718 | $0.15751 | $0.160107 | $21.90M | +0.56% |
| 2024-10-21 | $0.15721 | $0.159218 | $0.1558 | $0.159218 | $30.54M | +1.15% |
| 2024-10-20 | $0.15661 | $0.157946 | $0.15552 | $0.157402 | $26.58M | +0.47% |
| 2024-10-19 | $0.1584 | $0.1587 | $0.15653 | $0.156665 | $14.53M | -0.96% |
| 2024-10-18 | $0.15935 | $0.1595 | $0.158189 | $0.158189 | $15.91M | -0.68% |
| 2024-10-17 | $0.16005 | $0.16047 | $0.15909 | $0.159273 | $16.55M | -0.50% |
| 2024-10-16 | $0.15875 | $0.1605 | $0.15844 | $0.160071 | $16.42M | +0.59% |
| 2024-10-15 | $0.1605 | $0.1606 | $0.1578 | $0.159135 | $28.90M | -0.20% |
| 2024-10-14 | $0.1625 | $0.16312 | $0.15945 | $0.15945 | $29.37M | -1.13% |
| 2024-10-13 | $0.163227 | $0.16341 | $0.1597 | $0.161277 | $24.96M | -0.92% |
| 2024-10-12 | $0.15983 | $0.1640 | $0.15905 | $0.162774 | $21.95M | +0.78% |
| 2024-10-11 | $0.16114 | $0.16415 | $0.15904 | $0.161512 | $37.18M | +0.95% |
| 2024-10-10 | $0.15991 | $0.16126 | $0.158076 | $0.159995 | $28.95M | -0.16% |
| 2024-10-09 | $0.15999 | $0.16197 | $0.1594 | $0.160251 | $25.92M | -0.32% |
| 2024-10-08 | $0.1559 | $0.160761 | $0.15562 | $0.160761 | $34.70M | +2.58% |
| 2024-10-07 | $0.15439 | $0.15706 | $0.15387 | $0.156715 | $27.39M | +0.87% |
| 2024-10-06 | $0.15459 | $0.156365 | $0.15378 | $0.155365 | $25.23M | +0.87% |
| 2024-10-05 | $0.1565 | $0.15655 | $0.15343 | $0.154025 | $12.16M | -0.90% |
| 2024-10-04 | $0.1576 | $0.1578 | $0.155416 | $0.155416 | $18.23M | -1.34% |
| 2024-10-03 | $0.15466 | $0.15771 | $0.1536 | $0.157524 | $33.27M | +1.87% |
| 2024-10-02 | $0.1536 | $0.15529 | $0.15304 | $0.154636 | $32.67M | +0.34% |
| 2024-10-01 | $0.1559 | $0.1570 | $0.15312 | $0.15412 | $45.92M | -0.89% |
| 2024-09-30 | $0.15638 | $0.1569 | $0.15476 | $0.155499 | $30.40M | -0.47% |
| 2024-09-29 | $0.15551 | $0.157543 | $0.15471 | $0.156235 | $29.06M | +0.24% |
| 2024-09-28 | $0.15507 | $0.155857 | $0.1538 | $0.155857 | $20.49M | +0.57% |
| 2024-09-27 | $0.15325 | $0.15556 | $0.15311 | $0.154971 | $28.62M | +0.50% |
| 2024-09-26 | $0.1501 | $0.154198 | $0.14944 | $0.154198 | $28.41M | +1.86% |
| 2024-09-25 | $0.1508 | $0.15196 | $0.149502 | $0.151379 | $29.08M | +0.29% |
| 2024-09-24 | $0.15232 | $0.15255 | $0.15075 | $0.150944 | $25.34M | -0.77% |
| 2024-09-23 | $0.1517 | $0.1529 | $0.1513 | $0.152116 | $23.77M | -0.00% |
| 2024-09-22 | $0.15196 | $0.15223 | $0.15093 | $0.152118 | $20.15M | +0.29% |
| 2024-09-21 | $0.15209 | $0.15251 | $0.1514 | $0.15168 | $14.66M | -0.25% |
| 2024-09-20 | $0.1516 | $0.1528 | $0.1514 | $0.152065 | $21.95M | +0.22% |
| 2024-09-19 | $0.14952 | $0.151733 | $0.1495 | $0.151733 | $27.18M | +0.89% |
| 2024-09-18 | $0.1500 | $0.150394 | $0.1490 | $0.150394 | $24.64M | +0.40% |
| 2024-09-17 | $0.1489 | $0.15128 | $0.1489 | $0.149798 | $22.97M | +0.04% |
| 2024-09-16 | $0.14889 | $0.14974 | $0.14785 | $0.14974 | $24.81M | +0.78% |
| 2024-09-15 | $0.14751 | $0.14956 | $0.14704 | $0.148576 | $25.27M | +0.15% |
| 2024-09-14 | $0.1489 | $0.1490 | $0.14702 | $0.148351 | $17.06M | +0.07% |
| 2024-09-13 | $0.15186 | $0.15188 | $0.148247 | $0.148247 | $26.33M | -2.07% |
| 2024-09-12 | $0.15334 | $0.1543 | $0.151381 | $0.151381 | $22.78M | -0.96% |
| 2024-09-11 | $0.1530 | $0.15347 | $0.1518 | $0.152852 | $22.44M | -0.00% |
| 2024-09-10 | $0.15451 | $0.15455 | $0.15204 | $0.152859 | $23.64M | -0.51% |
| 2024-09-09 | $0.15317 | $0.1550 | $0.15305 | $0.153642 | $27.21M | -0.06% |
| 2024-09-08 | $0.15164 | $0.153734 | $0.15111 | $0.153734 | $27.25M | +1.05% |
| 2024-09-07 | $0.14793 | $0.152131 | $0.14793 | $0.152131 | $27.29M | +1.63% |
| 2024-09-06 | $0.14988 | $0.1503 | $0.146567 | $0.149697 | $35.44M | +0.29% |
| 2024-09-05 | $0.1500 | $0.1512 | $0.14906 | $0.149258 | $29.98M | -0.57% |
| 2024-09-04 | $0.1503 | $0.1521 | $0.14895 | $0.150107 | $41.39M | -0.01% |
| 2024-09-03 | $0.15411 | $0.1546 | $0.150119 | $0.150119 | $39.08M | -1.65% |
| 2024-09-02 | $0.15566 | $0.1569 | $0.152644 | $0.152644 | $39.24M | -2.05% |
| 2024-09-01 | $0.1564 | $0.15698 | $0.154869 | $0.155837 | $38.10M | -0.80% |
| 2024-08-31 | $0.1599 | $0.16028 | $0.1566 | $0.157099 | $30.29M | -1.11% |
| 2024-08-30 | $0.1599 | $0.16167 | $0.158855 | $0.158855 | $42.95M | -0.60% |
| 2024-08-29 | $0.1583 | $0.16151 | $0.1581 | $0.159809 | $46.50M | +0.35% |
| 2024-08-28 | $0.1580 | $0.16072 | $0.15718 | $0.159253 | $59.65M | +0.71% |
| 2024-08-27 | $0.16163 | $0.16347 | $0.1560 | $0.158135 | $78.14M | -2.22% |
| 2024-08-26 | $0.16634 | $0.16845 | $0.1614 | $0.161728 | $85.79M | -2.43% |
| 2024-08-25 | $0.15887 | $0.16869 | $0.15675 | $0.16576 | $95.74M | +4.37% |
| 2024-08-24 | $0.1583 | $0.16297 | $0.1577 | $0.158817 | $40.65M | -0.02% |
| 2024-08-23 | $0.15546 | $0.15919 | $0.1536 | $0.158847 | $95.32M | +1.52% |
| 2024-08-22 | $0.15388 | $0.1602 | $0.14814 | $0.15647 | $124.59M | +1.02% |
| 2024-08-21 | $0.16134 | $0.1660 | $0.15317 | $0.154896 | $184.24M | -3.70% |
| 2024-08-20 | $0.14322 | $0.1619 | $0.14238 | $0.160846 | $182.07M | +12.35% |
| 2024-08-19 | $0.13513 | $0.14361 | $0.1340 | $0.143164 | $80.42M | +5.95% |
| 2024-08-18 | $0.13482 | $0.13562 | $0.13315 | $0.135121 | $22.93M | +0.27% |
| 2024-08-17 | $0.13412 | $0.13617 | $0.133223 | $0.134762 | $63.80M | +0.17% |
| 2024-08-16 | $0.13015 | $0.134532 | $0.1293 | $0.134532 | $79.93M | +2.86% |
| 2024-08-15 | $0.1305 | $0.1321 | $0.1297 | $0.130786 | $68.27M | +0.09% |
| 2024-08-14 | $0.12862 | $0.13091 | $0.12858 | $0.130671 | $70.24M | +1.03% |
| 2024-08-13 | $0.1267 | $0.129345 | $0.12564 | $0.129345 | $52.44M | +1.83% |
| 2024-08-12 | $0.12778 | $0.12818 | $0.1261 | $0.127022 | $53.87M | -0.21% |
| 2024-08-11 | $0.12896 | $0.12934 | $0.12729 | $0.12729 | $38.92M | -1.16% |
| 2024-08-10 | $0.1283 | $0.12964 | $0.128154 | $0.128783 | $40.07M | +0.09% |
| 2024-08-09 | $0.1270 | $0.128667 | $0.1263 | $0.128667 | $48.82M | +1.40% |
| 2024-08-08 | $0.12466 | $0.1271 | $0.12422 | $0.126888 | $55.13M | +1.19% |
| 2024-08-07 | $0.1235 | $0.12545 | $0.12333 | $0.125402 | $73.62M | +1.24% |
| 2024-08-06 | $0.1215 | $0.123869 | $0.1214 | $0.123869 | $75.34M | +1.54% |
| 2024-08-05 | $0.12637 | $0.12657 | $0.1170 | $0.121991 | $199.98M | -3.47% |
| 2024-08-04 | $0.12543 | $0.1287 | $0.12499 | $0.126375 | $64.29M | +0.28% |
| 2024-08-03 | $0.12362 | $0.126019 | $0.12296 | $0.126019 | $72.85M | +1.55% |
| 2024-08-02 | $0.12825 | $0.1284 | $0.12292 | $0.124096 | $73.37M | -3.27% |
| 2024-08-01 | $0.12875 | $0.1298 | $0.12703 | $0.128288 | $43.56M | +0.06% |
| 2024-07-31 | $0.1330 | $0.1330 | $0.128213 | $0.128213 | $61.24M | -2.58% |
| 2024-07-30 | $0.1375 | $0.13839 | $0.131603 | $0.131603 | $51.12M | -4.32% |
| 2024-07-29 | $0.13863 | $0.13947 | $0.13504 | $0.137547 | $46.26M | -0.19% |
| 2024-07-28 | $0.13723 | $0.13929 | $0.13672 | $0.137811 | $37.86M | +0.11% |
| 2024-07-27 | $0.13744 | $0.13779 | $0.136437 | $0.137664 | $30.13M | +0.21% |
| 2024-07-26 | $0.13557 | $0.13779 | $0.13557 | $0.13737 | $30.72M | +0.69% |
| 2024-07-25 | $0.13437 | $0.13643 | $0.13355 | $0.136428 | $40.64M | +1.11% |
| 2024-07-24 | $0.13408 | $0.134925 | $0.13353 | $0.134925 | $37.10M | +0.59% |
| 2024-07-23 | $0.13237 | $0.1346 | $0.13115 | $0.13413 | $38.23M | +1.05% |
| 2024-07-22 | $0.13427 | $0.13724 | $0.13174 | $0.132737 | $48.40M | -0.99% |
| 2024-07-21 | $0.13445 | $0.137186 | $0.133639 | $0.134061 | $28.67M | -0.38% |
| 2024-07-20 | $0.13465 | $0.1348 | $0.13371 | $0.134577 | $19.90M | +0.05% |
| 2024-07-19 | $0.13449 | $0.1358 | $0.13408 | $0.134515 | $26.86M | -0.04% |
| 2024-07-18 | $0.13357 | $0.13467 | $0.133235 | $0.134568 | $29.63M | +0.75% |
| 2024-07-17 | $0.13401 | $0.13502 | $0.133533 | $0.133568 | $31.09M | -0.44% |
| 2024-07-16 | $0.13723 | $0.13734 | $0.13284 | $0.134159 | $35.92M | -1.25% |
| 2024-07-15 | $0.13764 | $0.13887 | $0.135864 | $0.135864 | $36.41M | -1.38% |
| 2024-07-14 | $0.13945 | $0.14008 | $0.13733 | $0.137771 | $28.69M | -0.73% |
| 2024-07-13 | $0.13727 | $0.14153 | $0.13726 | $0.138791 | $32.53M | +0.19% |
| 2024-07-12 | $0.1344 | $0.138524 | $0.13396 | $0.138524 | $27.13M | +2.44% |
| 2024-07-11 | $0.13152 | $0.13529 | $0.13144 | $0.135226 | $30.23M | +1.71% |
| 2024-07-10 | $0.12998 | $0.132952 | $0.12937 | $0.132952 | $26.06M | +1.80% |
| 2024-07-09 | $0.12614 | $0.130602 | $0.12614 | $0.130602 | $24.79M | +2.55% |
| 2024-07-08 | $0.12467 | $0.127355 | $0.12291 | $0.127355 | $34.83M | +2.09% |
| 2024-07-07 | $0.1299 | $0.13089 | $0.12453 | $0.124753 | $28.97M | -3.08% |
| 2024-07-06 | $0.12685 | $0.13033 | $0.12645 | $0.128722 | $21.48M | +0.65% |
| 2024-07-05 | $0.12719 | $0.127895 | $0.12117 | $0.127895 | $46.90M | +0.59% |
| 2024-07-04 | $0.12866 | $0.1290 | $0.12566 | $0.127141 | $42.22M | -0.51% |
| 2024-07-03 | $0.12922 | $0.12993 | $0.127796 | $0.127796 | $30.90M | -1.05% |
| 2024-07-02 | $0.12783 | $0.12935 | $0.12773 | $0.129149 | $21.81M | +0.83% |
| 2024-07-01 | $0.12471 | $0.12897 | $0.12465 | $0.128082 | $21.83M | +2.71% |
| 2024-06-30 | $0.12552 | $0.12583 | $0.12467 | $0.124702 | $6.88M | -0.60% |
| 2024-06-29 | $0.12322 | $0.12623 | $0.12302 | $0.125458 | $17.36M | +0.97% |
| 2024-06-28 | $0.12202 | $0.124253 | $0.12182 | $0.124253 | $19.51M | +1.42% |
| 2024-06-27 | $0.12267 | $0.12363 | $0.12197 | $0.122514 | $19.46M | -0.08% |
| 2024-06-26 | $0.12195 | $0.12486 | $0.12182 | $0.122608 | $23.55M | -0.15% |
| 2024-06-25 | $0.121456 | $0.124897 | $0.121183 | $0.122797 | $28.73M | +2.25% |
| 2024-06-24 | $0.11921 | $0.120092 | $0.11778 | $0.120092 | $29.41M | +0.80% |
| 2024-06-23 | $0.119713 | $0.11997 | $0.117778 | $0.119134 | $17.59M | -0.46% |
| 2024-06-22 | $0.11835 | $0.1200 | $0.11794 | $0.119689 | $14.59M | +0.63% |
| 2024-06-21 | $0.11683 | $0.118942 | $0.11622 | $0.118942 | $19.33M | +1.06% |
| 2024-06-20 | $0.11671 | $0.118735 | $0.11615 | $0.117692 | $19.56M | +1.27% |
| 2024-06-19 | $0.11546 | $0.11715 | $0.11521 | $0.116216 | $19.48M | +0.25% |
| 2024-06-18 | $0.11678 | $0.11684 | $0.11294 | $0.115926 | $26.76M | -0.07% |
| 2024-06-17 | $0.11729 | $0.1181 | $0.116004 | $0.116004 | $33.77M | -1.02% |
| 2024-06-16 | $0.115752 | $0.118119 | $0.115692 | $0.117198 | $23.22M | +1.46% |
| 2024-06-15 | $0.11645 | $0.11663 | $0.11489 | $0.115512 | $14.27M | -0.35% |
| 2024-06-14 | $0.11696 | $0.11707 | $0.11553 | $0.115917 | $28.09M | -0.77% |
| 2024-06-13 | $0.11649 | $0.11714 | $0.11579 | $0.116818 | $29.49M | +0.29% |
| 2024-06-12 | $0.11662 | $0.11785 | $0.11578 | $0.116484 | $32.52M | -0.45% |
| 2024-06-11 | $0.11763 | $0.11797 | $0.11609 | $0.117009 | $30.69M | -0.14% |
| 2024-06-10 | $0.11688 | $0.11782 | $0.11602 | $0.117169 | $27.72M | +0.14% |
| 2024-06-09 | $0.11479 | $0.1170 | $0.11374 | $0.1170 | $21.16M | +1.25% |
| 2024-06-08 | $0.11272 | $0.11555 | $0.11221 | $0.11555 | $23.88M | +1.91% |
| 2024-06-07 | $0.114958 | $0.11516 | $0.11079 | $0.113379 | $34.91M | -1.31% |
| 2024-06-06 | $0.11462 | $0.11521 | $0.11397 | $0.114879 | $19.27M | +0.12% |
| 2024-06-05 | $0.11445 | $0.11497 | $0.11365 | $0.114743 | $18.26M | +0.26% |
| 2024-06-04 | $0.11338 | $0.114829 | $0.11314 | $0.11445 | $16.84M | +0.57% |
| 2024-06-03 | $0.11478 | $0.11519 | $0.11292 | $0.113796 | $19.99M | -0.22% |
| 2024-06-02 | $0.11262 | $0.11527 | $0.11253 | $0.114045 | $20.47M | +0.23% |
| 2024-06-01 | $0.11213 | $0.114845 | $0.112079 | $0.113779 | $14.05M | +1.48% |
| 2024-05-31 | $0.11197 | $0.11262 | $0.11096 | $0.11212 | $17.16M | +0.18% |
| 2024-05-30 | $0.11184 | $0.112727 | $0.11095 | $0.111924 | $18.07M | -0.03% |
| 2024-05-29 | $0.112025 | $0.112468 | $0.110761 | $0.111955 | $16.63M | +0.29% |
| 2024-05-28 | $0.11117 | $0.112261 | $0.110477 | $0.111628 | $17.43M | -0.16% |
| 2024-05-27 | $0.11201 | $0.11267 | $0.110333 | $0.111808 | $20.93M | -0.58% |
| 2024-05-26 | $0.11346 | $0.11365 | $0.1109 | $0.112455 | $15.94M | -1.03% |
| 2024-05-25 | $0.11547 | $0.11605 | $0.11316 | $0.113627 | $14.03M | -0.72% |
| 2024-05-24 | $0.11491 | $0.11592 | $0.11326 | $0.114454 | $18.28M | -0.46% |
| 2024-05-23 | $0.12006 | $0.12007 | $0.11366 | $0.114988 | $30.86M | -4.24% |
| 2024-05-22 | $0.12361 | $0.12384 | $0.12003 | $0.120081 | $7.92M | -1.95% |
| 2024-05-21 | $0.12411 | $0.1243 | $0.122473 | $0.122473 | $21.12M | -0.98% |
| 2024-05-20 | $0.122103 | $0.124627 | $0.121978 | $0.123689 | $26.59M | +1.68% |
| 2024-05-19 | $0.12103 | $0.12223 | $0.12081 | $0.121639 | $13.87M | -0.22% |
| 2024-05-18 | $0.1232 | $0.12346 | $0.120542 | $0.121902 | $13.80M | -1.50% |
| 2024-05-17 | $0.12501 | $0.1251 | $0.12315 | $0.123755 | $16.18M | -1.00% |
| 2024-05-16 | $0.1254 | $0.126282 | $0.12394 | $0.124999 | $24.60M | -0.58% |
| 2024-05-15 | $0.12595 | $0.126758 | $0.12422 | $0.125733 | $20.73M | +0.01% |
| 2024-05-14 | $0.1252 | $0.126136 | $0.12489 | $0.125718 | $15.85M | +0.26% |
| 2024-05-13 | $0.12606 | $0.12648 | $0.12464 | $0.125391 | $21.68M | -0.97% |
| 2024-05-12 | $0.126825 | $0.127476 | $0.125865 | $0.12662 | $14.77M | +0.03% |
| 2024-05-11 | $0.12741 | $0.12765 | $0.1259 | $0.126584 | $12.92M | -0.15% |
| 2024-05-10 | $0.1262 | $0.1275 | $0.12417 | $0.126773 | $25.48M | +0.50% |
| 2024-05-09 | $0.12293 | $0.12706 | $0.1229 | $0.126146 | $32.03M | +1.27% |
| 2024-05-08 | $0.12054 | $0.124563 | $0.12031 | $0.124563 | $34.44M | +2.28% |
| 2024-05-07 | $0.11865 | $0.121785 | $0.11818 | $0.121785 | $28.83M | +1.88% |
| 2024-05-06 | $0.12107 | $0.1220 | $0.11833 | $0.119538 | $25.45M | -0.38% |
| 2024-05-05 | $0.12133 | $0.12209 | $0.118323 | $0.119992 | $16.37M | -1.45% |
| 2024-05-04 | $0.12276 | $0.122888 | $0.12094 | $0.121761 | $14.20M | -0.80% |
| 2024-05-03 | $0.123266 | $0.123861 | $0.12241 | $0.122743 | $20.68M | -0.01% |
| 2024-05-02 | $0.12052 | $0.12338 | $0.12018 | $0.122758 | $22.35M | +0.78% |
| 2024-05-01 | $0.11965 | $0.121812 | $0.1172 | $0.121812 | $34.70M | +1.76% |
| 2024-04-30 | $0.11901 | $0.12084 | $0.11763 | $0.119702 | $39.90M | +0.68% |
| 2024-04-29 | $0.12124 | $0.12142 | $0.11775 | $0.118892 | $27.37M | -0.71% |
| 2024-04-28 | $0.12057 | $0.12247 | $0.117738 | $0.119743 | $21.12M | -0.31% |
| 2024-04-27 | $0.12016 | $0.12098 | $0.11858 | $0.120118 | $20.15M | -0.09% |
| 2024-04-26 | $0.11726 | $0.12059 | $0.11653 | $0.120226 | $29.57M | +1.65% |
| 2024-04-25 | $0.11331 | $0.118274 | $0.11317 | $0.118274 | $29.80M | +4.40% |
| 2024-04-24 | $0.11322 | $0.11413 | $0.11247 | $0.113287 | $16.85M | +0.11% |
| 2024-04-23 | $0.11222 | $0.11368 | $0.11128 | $0.113167 | $21.57M | +0.72% |
| 2024-04-22 | $0.11132 | $0.11245 | $0.11043 | $0.11236 | $21.98M | +0.89% |
| 2024-04-21 | $0.110845 | $0.111957 | $0.110208 | $0.111374 | $17.85M | +0.39% |
| 2024-04-20 | $0.10992 | $0.11116 | $0.1090 | $0.110936 | $19.12M | +0.86% |
| 2024-04-19 | $0.10927 | $0.11057 | $0.1050 | $0.109991 | $35.50M | +0.14% |
| 2024-04-18 | $0.1091 | $0.110332 | $0.105034 | $0.109839 | $29.00M | +0.45% |
| 2024-04-17 | $0.109436 | $0.11111 | $0.10753 | $0.109342 | $26.83M | -1.02% |
| 2024-04-16 | $0.109211 | $0.1130 | $0.108932 | $0.110473 | $29.12M | +0.22% |
| 2024-04-15 | $0.11239 | $0.112666 | $0.109191 | $0.110226 | $41.66M | -1.94% |
| 2024-04-14 | $0.11092 | $0.11537 | $0.11015 | $0.112408 | $33.14M | +1.67% |
| 2024-04-13 | $0.113331 | $0.113516 | $0.10776 | $0.110558 | $45.28M | -3.00% |
| 2024-04-12 | $0.120557 | $0.12078 | $0.113014 | $0.113983 | $41.80M | -5.37% |
| 2024-04-11 | $0.11936 | $0.122329 | $0.119196 | $0.120456 | $17.77M | +1.02% |
| 2024-04-10 | $0.12109 | $0.1239 | $0.11794 | $0.119236 | $22.52M | -0.25% |
| 2024-04-09 | $0.12113 | $0.123911 | $0.117929 | $0.119534 | $24.18M | -2.03% |
| 2024-04-08 | $0.122671 | $0.123194 | $0.120383 | $0.122009 | $22.98M | +0.12% |
| 2024-04-07 | $0.120471 | $0.123562 | $0.1200 | $0.121857 | $19.05M | +1.46% |
| 2024-04-06 | $0.119079 | $0.12101 | $0.119079 | $0.1201 | $14.00M | +1.35% |
| 2024-04-05 | $0.118141 | $0.11925 | $0.11763 | $0.118497 | $17.14M | -0.06% |
| 2024-04-04 | $0.119046 | $0.119544 | $0.117258 | $0.118573 | $23.70M | +0.50% |
| 2024-04-03 | $0.11662 | $0.11848 | $0.11573 | $0.117984 | $31.29M | +0.83% |
| 2024-04-02 | $0.12049 | $0.12053 | $0.11584 | $0.117009 | $38.49M | -2.89% |
| 2024-04-01 | $0.12296 | $0.12319 | $0.1199 | $0.120496 | $14.20M | -0.61% |
| 2024-03-31 | $0.12326 | $0.1233 | $0.119958 | $0.121239 | $22.67M | -1.39% |
| 2024-03-30 | $0.121191 | $0.12333 | $0.121079 | $0.122949 | $18.38M | +1.93% |
| 2024-03-29 | $0.119947 | $0.121305 | $0.11952 | $0.120619 | $19.37M | +0.41% |
| 2024-03-28 | $0.12046 | $0.121212 | $0.119364 | $0.120124 | $19.58M | +0.15% |
| 2024-03-27 | $0.11945 | $0.1207 | $0.118964 | $0.119946 | $22.68M | -0.06% |
| 2024-03-26 | $0.12123 | $0.12155 | $0.11926 | $0.120019 | $25.53M | -0.72% |
| 2024-03-25 | $0.120164 | $0.122411 | $0.120135 | $0.120884 | $26.68M | +0.60% |
| 2024-03-24 | $0.11928 | $0.12047 | $0.116539 | $0.120161 | $21.83M | +1.06% |
| 2024-03-23 | $0.118354 | $0.120544 | $0.116394 | $0.118905 | $20.47M | +0.84% |
| 2024-03-22 | $0.117906 | $0.11904 | $0.11496 | $0.117917 | $30.01M | -1.08% |
| 2024-03-21 | $0.12127 | $0.12193 | $0.1155 | $0.119202 | $28.49M | -1.54% |
| 2024-03-20 | $0.115983 | $0.121948 | $0.112794 | $0.12106 | $35.20M | +7.68% |
| 2024-03-19 | $0.12407 | $0.12435 | $0.11047 | $0.112422 | $13.83M | -9.39% |
| 2024-03-18 | $0.12624 | $0.12671 | $0.12304 | $0.124068 | $8.26M | -0.77% |
| 2024-03-17 | $0.125515 | $0.126719 | $0.123782 | $0.125032 | $24.30M | -0.30% |
| 2024-03-16 | $0.126345 | $0.12636 | $0.124179 | $0.125403 | $26.83M | -0.74% |
| 2024-03-15 | $0.12596 | $0.1280 | $0.12535 | $0.126334 | $37.40M | -0.70% |
| 2024-03-14 | $0.129019 | $0.1297 | $0.125308 | $0.127224 | $51.15M | -2.34% |
| 2024-03-13 | $0.13167 | $0.13208 | $0.128833 | $0.130278 | $34.95M | -0.98% |
| 2024-03-12 | $0.132117 | $0.13233 | $0.130589 | $0.131569 | $41.43M | -0.92% |
| 2024-03-11 | $0.13257 | $0.13413 | $0.131339 | $0.132796 | $35.12M | -0.13% |
| 2024-03-10 | $0.134889 | $0.13518 | $0.13188 | $0.132974 | $39.30M | -1.62% |
| 2024-03-09 | $0.13603 | $0.13614 | $0.134782 | $0.135167 | $33.17M | -0.77% |
| 2024-03-08 | $0.136557 | $0.13718 | $0.135556 | $0.136213 | $42.98M | -0.39% |
| 2024-03-07 | $0.136896 | $0.13773 | $0.13638 | $0.136744 | $39.21M | -0.35% |
| 2024-03-06 | $0.137184 | $0.13805 | $0.1360 | $0.137221 | $48.93M | +0.36% |
| 2024-03-05 | $0.13931 | $0.13943 | $0.13456 | $0.136726 | $89.31M | -2.08% |
| 2024-03-04 | $0.140453 | $0.14104 | $0.13923 | $0.139629 | $55.79M | -0.63% |
| 2024-03-03 | $0.140201 | $0.14125 | $0.13957 | $0.140508 | $44.46M | -0.02% |
| 2024-03-02 | $0.14075 | $0.14165 | $0.139874 | $0.140529 | $36.27M | -0.32% |
| 2024-03-01 | $0.14053 | $0.141756 | $0.140136 | $0.140987 | $40.32M | +0.33% |
| 2024-02-29 | $0.142173 | $0.1422 | $0.140301 | $0.14052 | $46.69M | -1.16% |
| 2024-02-28 | $0.143487 | $0.144135 | $0.139344 | $0.142164 | $58.14M | -0.77% |
| 2024-02-27 | $0.141574 | $0.144273 | $0.14105 | $0.143263 | $48.01M | +1.62% |
| 2024-02-26 | $0.1390 | $0.142034 | $0.13894 | $0.140978 | $46.03M | +1.75% |
| 2024-02-25 | $0.1376 | $0.139035 | $0.13725 | $0.138557 | $27.87M | +0.73% |
| 2024-02-24 | $0.13721 | $0.13798 | $0.1371 | $0.13755 | $21.01M | -0.00% |
| 2024-02-23 | $0.138423 | $0.138866 | $0.137003 | $0.137554 | $30.53M | -0.78% |
| 2024-02-22 | $0.139611 | $0.139936 | $0.138151 | $0.138639 | $35.13M | -0.73% |
| 2024-02-21 | $0.139342 | $0.140299 | $0.13866 | $0.139659 | $40.10M | +0.27% |
| 2024-02-20 | $0.137535 | $0.14051 | $0.1372 | $0.139288 | $49.34M | +1.60% |
| 2024-02-19 | $0.13623 | $0.138215 | $0.13575 | $0.137098 | $36.84M | +0.91% |
| 2024-02-18 | $0.135041 | $0.13629 | $0.13477 | $0.135863 | $27.53M | +0.33% |
| 2024-02-17 | $0.13572 | $0.13649 | $0.13453 | $0.135411 | $33.52M | +0.47% |
| 2024-02-16 | $0.13116 | $0.139362 | $0.13104 | $0.134776 | $38.91M | +2.80% |
| 2024-02-15 | $0.130651 | $0.132588 | $0.13011 | $0.131106 | $40.04M | +0.61% |
| 2024-02-14 | $0.12865 | $0.131762 | $0.128312 | $0.130308 | $41.24M | +1.74% |
| 2024-02-13 | $0.1251 | $0.129332 | $0.124888 | $0.128081 | $34.15M | +2.41% |
| 2024-02-12 | $0.12567 | $0.126029 | $0.12433 | $0.125066 | $37.05M | -0.11% |
| 2024-02-11 | $0.12441 | $0.1258 | $0.123526 | $0.125204 | $23.80M | +0.64% |
| 2024-02-10 | $0.123671 | $0.124875 | $0.123513 | $0.124405 | $19.61M | +0.60% |
| 2024-02-09 | $0.12322 | $0.123899 | $0.12261 | $0.123668 | $30.88M | +0.81% |
| 2024-02-08 | $0.1231 | $0.123683 | $0.12175 | $0.12267 | $35.09M | -0.53% |
| 2024-02-07 | $0.12572 | $0.126807 | $0.12109 | $0.123321 | $31.35M | +1.92% |
| 2024-02-06 | $0.11896 | $0.12778 | $0.11889 | $0.121002 | $10.56M | +0.66% |
| 2024-02-05 | $0.11844 | $0.12778 | $0.1179 | $0.120204 | $33.89M | +1.49% |
| 2024-02-04 | $0.11724 | $0.11901 | $0.1170 | $0.118438 | $25.92M | +0.50% |
| 2024-02-03 | $0.11636 | $0.117852 | $0.11603 | $0.117852 | $19.84M | +0.94% |
| 2024-02-02 | $0.11564 | $0.11796 | $0.11552 | $0.116751 | $34.14M | +0.37% |
| 2024-02-01 | $0.11226 | $0.116315 | $0.11178 | $0.116315 | $41.18M | +2.55% |
| 2024-01-31 | $0.11206 | $0.11372 | $0.11145 | $0.113418 | $46.23M | +0.87% |
| 2024-01-30 | $0.11221 | $0.113538 | $0.11142 | $0.112445 | $31.96M | -0.18% |
| 2024-01-29 | $0.11224 | $0.11433 | $0.11203 | $0.112651 | $37.95M | -0.50% |
| 2024-01-28 | $0.11238 | $0.11355 | $0.11158 | $0.11322 | $30.56M | +0.82% |
| 2024-01-27 | $0.11448 | $0.11656 | $0.11196 | $0.112296 | $31.24M | -1.46% |
| 2024-01-26 | $0.11212 | $0.11522 | $0.11208 | $0.113959 | $40.06M | +0.41% |
| 2024-01-25 | $0.10882 | $0.113492 | $0.10855 | $0.113492 | $41.27M | +3.25% |
| 2024-01-24 | $0.10859 | $0.111936 | $0.108089 | $0.109923 | $33.18M | +1.91% |
| 2024-01-23 | $0.10928 | $0.10995 | $0.10615 | $0.107865 | $44.07M | -0.42% |
| 2024-01-22 | $0.10909 | $0.10989 | $0.10794 | $0.108319 | $41.15M | -0.86% |
| 2024-01-21 | $0.11006 | $0.11161 | $0.10885 | $0.109254 | $23.61M | -0.84% |
| 2024-01-20 | $0.11049 | $0.11088 | $0.10968 | $0.110181 | $20.46M | -0.12% |
| 2024-01-19 | $0.10813 | $0.1105 | $0.10687 | $0.110316 | $34.57M | +1.60% |
| 2024-01-18 | $0.10839 | $0.10983 | $0.106876 | $0.108575 | $34.30M | -0.37% |
| 2024-01-17 | $0.10806 | $0.10936 | $0.10746 | $0.108973 | $26.03M | +0.90% |
| 2024-01-16 | $0.10866 | $0.11052 | $0.10744 | $0.108005 | $34.04M | -0.30% |
| 2024-01-15 | $0.11122 | $0.1144 | $0.1078 | $0.108328 | $41.54M | -3.21% |
| 2024-01-14 | $0.11421 | $0.11767 | $0.11105 | $0.111919 | $44.01M | -1.98% |
| 2024-01-13 | $0.10686 | $0.11632 | $0.10624 | $0.114185 | $75.60M | +6.86% |
| 2024-01-12 | $0.10619 | $0.10799 | $0.10581 | $0.10685 | $25.89M | +0.40% |
| 2024-01-11 | $0.10528 | $0.10765 | $0.10476 | $0.106429 | $38.66M | +0.89% |
| 2024-01-10 | $0.1028 | $0.10577 | $0.10274 | $0.105489 | $39.56M | +2.00% |
| 2024-01-09 | $0.10419 | $0.10453 | $0.10162 | $0.103416 | $32.16M | +0.04% |
| 2024-01-08 | $0.10279 | $0.10424 | $0.10115 | $0.103372 | $31.97M | +0.39% |
| 2024-01-07 | $0.10386 | $0.1041 | $0.10252 | $0.102974 | $20.67M | -0.78% |
| 2024-01-06 | $0.10438 | $0.10439 | $0.10177 | $0.103783 | $19.81M | -0.46% |
| 2024-01-05 | $0.10694 | $0.10711 | $0.10325 | $0.104258 | $35.93M | -1.70% |
| 2024-01-04 | $0.10676 | $0.10866 | $0.106057 | $0.106057 | $27.03M | -0.88% |
| 2024-01-03 | $0.10833 | $0.10997 | $0.1035 | $0.1070 | $51.64M | +0.06% |
| 2024-01-02 | $0.10772 | $0.11052 | $0.106936 | $0.106936 | $36.33M | -1.21% |
| 2024-01-01 | $0.10719 | $0.110545 | $0.106775 | $0.108246 | $28.98M | +0.75% |
Frequently asked questions
What was the TRON price on January 1, 2024?
TRX opened 2024-01-01 at $0.10719 and closed that day at $0.108246.
What was the highest price of TRON in 2024?
The highest was $0.44961 on 2024-12-04; the lowest was $0.10115 on 2024-01-08.
How much did TRON change in 2024?
TRX moved +137.81% in 2024, from $0.10719 to $0.254913.
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.