TRON price history in 2025
In 2025 TRON (TRX) went from $0.25479 on 2025-01-01 to $0.284614 on 2025-12-31, a change of +11.71%. The highest price was $0.36997 on 2025-08-14 and the lowest $0.2014 on 2025-02-03. About $49.98B was traded across the year. The best day was 2025-01-15 (+7.91%) and the worst 2025-02-02 (-6.84%).
$0.25479Open · 2025-01-01
$0.284614Close · 2025-12-31
$0.36997High · 2025-08-14
$0.2014Low · 2025-02-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.25479 | $0.27419 | $0.2169 | $0.253777 | $3.10B | -0.40% |
| February | $0.25373 | $0.25648 | $0.2014 | $0.232978 | $3.01B | -8.18% |
| March | $0.23322 | $0.2509 | $0.21093 | $0.237592 | $3.76B | +1.87% |
| April | $0.2387 | $0.2595 | $0.22103 | $0.246801 | $3.63B | +3.39% |
| May | $0.24645 | $0.28205 | $0.24332 | $0.266849 | $4.79B | +8.28% |
| June | $0.268327 | $0.2952 | $0.2588 | $0.279377 | $3.19B | +4.12% |
| July | $0.2797 | $0.3510 | $0.2778 | $0.325752 | $5.99B | +16.46% |
| August | $0.3250 | $0.36997 | $0.3186 | $0.33949 | $6.10B | +4.46% |
| September | $0.34092 | $0.35469 | $0.2984 | $0.336943 | $3.87B | -1.17% |
| October | $0.3336 | $0.3473 | $0.288308 | $0.296604 | $5.95B | -11.09% |
| November | $0.29622 | $0.301234 | $0.2709 | $0.279421 | $3.83B | -5.67% |
| December | $0.28139 | $0.29035 | $0.27067 | $0.284614 | $2.75B | +1.15% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2862 | $0.2867 | $0.28231 | $0.284614 | $45.55M | -0.07% |
| 2025-12-30 | $0.28504 | $0.2868 | $0.2841 | $0.284818 | $48.97M | -0.07% |
| 2025-12-29 | $0.28494 | $0.28588 | $0.28144 | $0.28502 | $69.32M | +0.52% |
| 2025-12-28 | $0.283949 | $0.285783 | $0.28145 | $0.283556 | $68.48M | -0.30% |
| 2025-12-27 | $0.27971 | $0.28512 | $0.2787 | $0.284407 | $49.85M | +1.59% |
| 2025-12-26 | $0.27869 | $0.28022 | $0.2775 | $0.27996 | $46.68M | +0.61% |
| 2025-12-25 | $0.2802 | $0.28097 | $0.2768 | $0.278261 | $56.14M | -0.25% |
| 2025-12-24 | $0.28169 | $0.282395 | $0.27772 | $0.278968 | $74.47M | -1.24% |
| 2025-12-23 | $0.28256 | $0.28454 | $0.28117 | $0.282473 | $89.31M | -0.40% |
| 2025-12-22 | $0.2883 | $0.2891 | $0.28312 | $0.283617 | $73.80M | -0.87% |
| 2025-12-21 | $0.286659 | $0.288984 | $0.282781 | $0.286105 | $95.85M | +0.60% |
| 2025-12-20 | $0.2800 | $0.2867 | $0.279725 | $0.284396 | $57.93M | +1.56% |
| 2025-12-19 | $0.2792 | $0.2806 | $0.27802 | $0.280015 | $58.61M | +0.35% |
| 2025-12-18 | $0.2796 | $0.281917 | $0.27697 | $0.279036 | $83.43M | -0.39% |
| 2025-12-17 | $0.27984 | $0.28194 | $0.277024 | $0.280137 | $92.00M | +0.06% |
| 2025-12-16 | $0.281258 | $0.282169 | $0.2776 | $0.279966 | $93.72M | +0.09% |
| 2025-12-15 | $0.27732 | $0.28268 | $0.2771 | $0.279713 | $123.80M | +0.20% |
| 2025-12-14 | $0.275681 | $0.282623 | $0.275637 | $0.279149 | $114.67M | +1.99% |
| 2025-12-13 | $0.272079 | $0.27591 | $0.27067 | $0.273708 | $81.57M | +0.31% |
| 2025-12-12 | $0.27501 | $0.275745 | $0.271959 | $0.272851 | $93.20M | -1.72% |
| 2025-12-11 | $0.28092 | $0.2819 | $0.274887 | $0.277629 | $94.66M | -1.03% |
| 2025-12-10 | $0.278373 | $0.28173 | $0.27687 | $0.280524 | $121.62M | +0.13% |
| 2025-12-09 | $0.28042 | $0.28355 | $0.277078 | $0.280149 | $120.48M | -0.22% |
| 2025-12-08 | $0.284363 | $0.284363 | $0.279924 | $0.280768 | $103.29M | -1.66% |
| 2025-12-07 | $0.284826 | $0.288021 | $0.2842 | $0.28551 | $96.46M | -0.16% |
| 2025-12-06 | $0.2856 | $0.29035 | $0.2850 | $0.28596 | $76.44M | -0.61% |
| 2025-12-05 | $0.286228 | $0.28808 | $0.284015 | $0.287727 | $110.61M | +0.53% |
| 2025-12-04 | $0.28281 | $0.287991 | $0.281371 | $0.286212 | $138.67M | +1.65% |
| 2025-12-03 | $0.2809 | $0.281568 | $0.2782 | $0.281568 | $93.17M | +0.53% |
| 2025-12-02 | $0.282186 | $0.28317 | $0.27786 | $0.280095 | $132.67M | +0.27% |
| 2025-12-01 | $0.28139 | $0.2817 | $0.275386 | $0.279342 | $147.47M | -0.03% |
| 2025-11-30 | $0.28231 | $0.2833 | $0.27592 | $0.279421 | $108.84M | -0.80% |
| 2025-11-29 | $0.281473 | $0.282864 | $0.279477 | $0.281685 | $56.41M | +0.17% |
| 2025-11-28 | $0.28035 | $0.282214 | $0.27971 | $0.281211 | $79.72M | +0.33% |
| 2025-11-27 | $0.278356 | $0.28173 | $0.278356 | $0.280296 | $108.76M | +1.01% |
| 2025-11-26 | $0.274572 | $0.278373 | $0.27436 | $0.277495 | $87.30M | +1.06% |
| 2025-11-25 | $0.2748 | $0.27505 | $0.2709 | $0.274582 | $102.90M | +0.46% |
| 2025-11-24 | $0.27641 | $0.27744 | $0.271001 | $0.273312 | $134.79M | -0.87% |
| 2025-11-23 | $0.275446 | $0.277517 | $0.27444 | $0.275716 | $86.37M | +0.35% |
| 2025-11-22 | $0.27656 | $0.27727 | $0.27313 | $0.274742 | $87.18M | -0.20% |
| 2025-11-21 | $0.2805 | $0.2822 | $0.2740 | $0.275293 | $224.96M | -1.03% |
| 2025-11-20 | $0.281404 | $0.28231 | $0.274004 | $0.27816 | $236.97M | -2.14% |
| 2025-11-19 | $0.29031 | $0.29053 | $0.281371 | $0.284243 | $143.85M | -1.14% |
| 2025-11-18 | $0.2917 | $0.2930 | $0.28676 | $0.287529 | $143.34M | -1.39% |
| 2025-11-17 | $0.2924 | $0.29623 | $0.28883 | $0.291573 | $185.57M | -0.52% |
| 2025-11-16 | $0.2947 | $0.29927 | $0.28954 | $0.293108 | $171.93M | -0.13% |
| 2025-11-15 | $0.292796 | $0.299272 | $0.291937 | $0.293501 | $104.25M | +0.29% |
| 2025-11-14 | $0.2932 | $0.2983 | $0.28843 | $0.292662 | $195.08M | -0.68% |
| 2025-11-13 | $0.29689 | $0.29808 | $0.288181 | $0.294675 | $226.24M | -0.34% |
| 2025-11-12 | $0.2967 | $0.30088 | $0.29372 | $0.295687 | $122.07M | -0.29% |
| 2025-11-11 | $0.29651 | $0.301234 | $0.29614 | $0.296535 | $99.59M | -0.43% |
| 2025-11-10 | $0.2907 | $0.297825 | $0.29026 | $0.297825 | $86.33M | +1.94% |
| 2025-11-09 | $0.2915 | $0.29275 | $0.28891 | $0.292168 | $56.17M | +0.21% |
| 2025-11-08 | $0.29227 | $0.29476 | $0.2900 | $0.291547 | $56.50M | -0.06% |
| 2025-11-07 | $0.28391 | $0.2943 | $0.28329 | $0.291735 | $117.49M | +2.34% |
| 2025-11-06 | $0.28894 | $0.28945 | $0.28201 | $0.285073 | $89.09M | -0.44% |
| 2025-11-05 | $0.2855 | $0.290316 | $0.28073 | $0.286345 | $95.59M | +0.03% |
| 2025-11-04 | $0.28128 | $0.286261 | $0.27645 | $0.286261 | $263.49M | +1.48% |
| 2025-11-03 | $0.2980 | $0.29837 | $0.28006 | $0.282095 | $292.06M | -5.34% |
| 2025-11-02 | $0.2974 | $0.29852 | $0.29513 | $0.298006 | $20.82M | +0.42% |
| 2025-11-01 | $0.29622 | $0.298016 | $0.29493 | $0.296764 | $49.46M | +0.05% |
| 2025-10-31 | $0.29252 | $0.29708 | $0.2923 | $0.296604 | $94.57M | +0.86% |
| 2025-10-30 | $0.2960 | $0.2984 | $0.288308 | $0.294077 | $191.73M | +0.16% |
| 2025-10-29 | $0.295415 | $0.29837 | $0.290036 | $0.293597 | $246.12M | -0.63% |
| 2025-10-28 | $0.29825 | $0.2998 | $0.29325 | $0.295452 | $137.87M | -1.06% |
| 2025-10-27 | $0.29885 | $0.30069 | $0.295561 | $0.298603 | $140.10M | -0.28% |
| 2025-10-26 | $0.30032 | $0.302301 | $0.29733 | $0.29944 | $190.68M | +0.25% |
| 2025-10-25 | $0.30365 | $0.30396 | $0.29403 | $0.298703 | $180.97M | -0.61% |
| 2025-10-24 | $0.307445 | $0.307456 | $0.29405 | $0.300544 | $239.07M | -3.13% |
| 2025-10-23 | $0.316167 | $0.31785 | $0.307151 | $0.310265 | $246.17M | -2.96% |
| 2025-10-22 | $0.32166 | $0.3250 | $0.31737 | $0.319733 | $201.06M | -0.61% |
| 2025-10-21 | $0.324899 | $0.325329 | $0.31745 | $0.321685 | $217.42M | -0.61% |
| 2025-10-20 | $0.32052 | $0.32434 | $0.31779 | $0.323662 | $124.85M | +0.74% |
| 2025-10-19 | $0.319868 | $0.324189 | $0.3178 | $0.321294 | $115.02M | +1.61% |
| 2025-10-18 | $0.30898 | $0.316213 | $0.30874 | $0.316213 | $77.40M | +1.70% |
| 2025-10-17 | $0.31604 | $0.3179 | $0.30461 | $0.31093 | $176.21M | -0.51% |
| 2025-10-16 | $0.31918 | $0.3235 | $0.312524 | $0.312524 | $263.90M | -1.90% |
| 2025-10-15 | $0.312156 | $0.323441 | $0.311539 | $0.318569 | $227.00M | +1.34% |
| 2025-10-14 | $0.31402 | $0.32153 | $0.31151 | $0.314365 | $331.78M | -0.95% |
| 2025-10-13 | $0.32084 | $0.32421 | $0.307685 | $0.317385 | $286.43M | -1.37% |
| 2025-10-12 | $0.32288 | $0.32434 | $0.31987 | $0.321782 | $207.56M | +0.90% |
| 2025-10-11 | $0.31966 | $0.32318 | $0.310953 | $0.318926 | $254.07M | -0.37% |
| 2025-10-10 | $0.330363 | $0.33268 | $0.30805 | $0.320114 | $368.37M | -3.94% |
| 2025-10-09 | $0.33541 | $0.33726 | $0.327812 | $0.333253 | $228.89M | -1.55% |
| 2025-10-08 | $0.336736 | $0.34258 | $0.334615 | $0.338505 | $173.23M | +0.37% |
| 2025-10-07 | $0.339937 | $0.339937 | $0.33625 | $0.33724 | $210.12M | -1.68% |
| 2025-10-06 | $0.345487 | $0.3473 | $0.339537 | $0.342987 | $155.40M | -0.20% |
| 2025-10-05 | $0.34234 | $0.34658 | $0.34035 | $0.343689 | $157.68M | +0.66% |
| 2025-10-04 | $0.340444 | $0.3444 | $0.3394 | $0.341438 | $92.23M | +0.07% |
| 2025-10-03 | $0.34265 | $0.345909 | $0.3406 | $0.341204 | $148.68M | -0.56% |
| 2025-10-02 | $0.3418 | $0.3441 | $0.34081 | $0.343132 | $116.49M | +0.39% |
| 2025-10-01 | $0.3336 | $0.34234 | $0.33316 | $0.341813 | $146.04M | +1.45% |
| 2025-09-30 | $0.33319 | $0.340427 | $0.331398 | $0.336943 | $139.43M | +0.65% |
| 2025-09-29 | $0.335686 | $0.337843 | $0.33267 | $0.334771 | $140.20M | -0.27% |
| 2025-09-28 | $0.33617 | $0.33646 | $0.33236 | $0.335665 | $76.97M | -0.21% |
| 2025-09-27 | $0.33835 | $0.33986 | $0.335523 | $0.336367 | $45.70M | -0.50% |
| 2025-09-26 | $0.33191 | $0.33865 | $0.33185 | $0.338051 | $90.51M | +1.36% |
| 2025-09-25 | $0.3381 | $0.33847 | $0.33014 | $0.333508 | $157.39M | -1.02% |
| 2025-09-24 | $0.337699 | $0.33963 | $0.330066 | $0.336932 | $133.06M | +0.04% |
| 2025-09-23 | $0.3399 | $0.3424 | $0.33444 | $0.336783 | $124.48M | -0.37% |
| 2025-09-22 | $0.34246 | $0.34309 | $0.33403 | $0.338028 | $164.05M | -1.22% |
| 2025-09-21 | $0.34381 | $0.34472 | $0.334057 | $0.342214 | $150.90M | -0.89% |
| 2025-09-20 | $0.3438 | $0.348234 | $0.34273 | $0.345298 | $77.58M | -0.06% |
| 2025-09-19 | $0.3504 | $0.35258 | $0.34297 | $0.345494 | $117.07M | -0.65% |
| 2025-09-18 | $0.3433 | $0.35226 | $0.34269 | $0.347758 | $148.32M | +0.70% |
| 2025-09-17 | $0.34229 | $0.345324 | $0.33867 | $0.345324 | $152.35M | +1.16% |
| 2025-09-16 | $0.3448 | $0.3472 | $0.3396 | $0.341363 | $104.69M | -0.51% |
| 2025-09-15 | $0.3484 | $0.35158 | $0.34224 | $0.34312 | $116.75M | -0.86% |
| 2025-09-14 | $0.3497 | $0.35186 | $0.346102 | $0.346102 | $82.52M | -0.72% |
| 2025-09-13 | $0.35253 | $0.35469 | $0.34724 | $0.348607 | $81.28M | -0.81% |
| 2025-09-12 | $0.3463 | $0.35279 | $0.34625 | $0.351441 | $94.06M | +1.22% |
| 2025-09-11 | $0.33837 | $0.34806 | $0.33806 | $0.347216 | $104.13M | +1.66% |
| 2025-09-10 | $0.3351 | $0.341535 | $0.3346 | $0.341535 | $96.79M | +1.49% |
| 2025-09-09 | $0.33124 | $0.33925 | $0.32982 | $0.336515 | $144.71M | +1.17% |
| 2025-09-08 | $0.33128 | $0.33593 | $0.3294 | $0.332639 | $156.21M | +0.16% |
| 2025-09-07 | $0.3145 | $0.332118 | $0.31135 | $0.332118 | $227.45M | +5.61% |
| 2025-09-06 | $0.33128 | $0.33232 | $0.2984 | $0.314475 | $155.85M | -4.76% |
| 2025-09-05 | $0.33454 | $0.33916 | $0.330199 | $0.330199 | $176.07M | -1.08% |
| 2025-09-04 | $0.3406 | $0.34158 | $0.3336 | $0.333816 | $149.37M | -1.28% |
| 2025-09-03 | $0.33809 | $0.342007 | $0.3366 | $0.338132 | $138.13M | -0.29% |
| 2025-09-02 | $0.3372 | $0.3406 | $0.33534 | $0.339112 | $164.36M | +0.65% |
| 2025-09-01 | $0.34092 | $0.3414 | $0.3339 | $0.336932 | $163.71M | -0.75% |
| 2025-08-31 | $0.33906 | $0.34377 | $0.33895 | $0.33949 | $87.98M | -0.27% |
| 2025-08-30 | $0.3386 | $0.34081 | $0.3360 | $0.340407 | $79.58M | +0.59% |
| 2025-08-29 | $0.3450 | $0.34586 | $0.33344 | $0.338416 | $197.42M | -1.92% |
| 2025-08-28 | $0.3452 | $0.34978 | $0.34224 | $0.345029 | $84.08M | +0.10% |
| 2025-08-27 | $0.35184 | $0.35184 | $0.344682 | $0.344682 | $190.67M | -1.94% |
| 2025-08-26 | $0.3418 | $0.35286 | $0.33884 | $0.351499 | $230.51M | +1.99% |
| 2025-08-25 | $0.36145 | $0.36164 | $0.3416 | $0.344647 | $329.09M | -3.63% |
| 2025-08-24 | $0.36243 | $0.368758 | $0.357624 | $0.357624 | $268.97M | -1.61% |
| 2025-08-23 | $0.3666 | $0.3670 | $0.36004 | $0.363462 | $133.60M | -0.56% |
| 2025-08-22 | $0.3537 | $0.36749 | $0.35344 | $0.365524 | $272.56M | +2.74% |
| 2025-08-21 | $0.3544 | $0.3574 | $0.35065 | $0.355787 | $209.98M | +0.70% |
| 2025-08-20 | $0.34763 | $0.35542 | $0.34614 | $0.353328 | $247.62M | +1.57% |
| 2025-08-19 | $0.3502 | $0.3526 | $0.34574 | $0.34787 | $257.52M | -0.57% |
| 2025-08-18 | $0.3533 | $0.35418 | $0.34451 | $0.34986 | $221.20M | -0.58% |
| 2025-08-17 | $0.34788 | $0.35518 | $0.3471 | $0.351902 | $163.90M | +0.77% |
| 2025-08-16 | $0.35254 | $0.35479 | $0.34527 | $0.349209 | $124.87M | -0.34% |
| 2025-08-15 | $0.35752 | $0.36186 | $0.3482 | $0.350417 | $252.04M | -1.42% |
| 2025-08-14 | $0.3621 | $0.36997 | $0.3535 | $0.355477 | $395.69M | -1.92% |
| 2025-08-13 | $0.35243 | $0.36268 | $0.35181 | $0.362431 | $256.96M | +2.09% |
| 2025-08-12 | $0.34504 | $0.355002 | $0.34438 | $0.355002 | $201.18M | +2.40% |
| 2025-08-11 | $0.3383 | $0.346681 | $0.3381 | $0.346681 | $177.69M | +1.83% |
| 2025-08-10 | $0.33519 | $0.3423 | $0.33503 | $0.340458 | $132.71M | +0.96% |
| 2025-08-09 | $0.3378 | $0.33899 | $0.33489 | $0.337214 | $94.10M | -0.01% |
| 2025-08-08 | $0.3386 | $0.3399 | $0.33491 | $0.337236 | $182.85M | -0.51% |
| 2025-08-07 | $0.33731 | $0.3417 | $0.3365 | $0.338957 | $175.17M | +0.14% |
| 2025-08-06 | $0.3338 | $0.338466 | $0.33131 | $0.338466 | $130.76M | +1.31% |
| 2025-08-05 | $0.3327 | $0.3351 | $0.32982 | $0.334077 | $171.57M | +0.66% |
| 2025-08-04 | $0.32757 | $0.3333 | $0.32704 | $0.331902 | $114.46M | +0.88% |
| 2025-08-03 | $0.3221 | $0.329018 | $0.32053 | $0.329018 | $124.67M | +1.79% |
| 2025-08-02 | $0.3234 | $0.32887 | $0.3186 | $0.32323 | $257.19M | +0.02% |
| 2025-08-01 | $0.3250 | $0.3286 | $0.3213 | $0.323165 | $338.36M | -0.79% |
| 2025-07-31 | $0.3275 | $0.3298 | $0.32405 | $0.325752 | $231.56M | -0.66% |
| 2025-07-30 | $0.33846 | $0.34027 | $0.3207 | $0.327909 | $304.04M | -3.12% |
| 2025-07-29 | $0.3224 | $0.3510 | $0.3213 | $0.338472 | $426.31M | +4.99% |
| 2025-07-28 | $0.3199 | $0.3280 | $0.31918 | $0.322381 | $168.19M | +0.23% |
| 2025-07-27 | $0.3201 | $0.32304 | $0.31892 | $0.321627 | $166.33M | +0.37% |
| 2025-07-26 | $0.31697 | $0.32079 | $0.31622 | $0.320427 | $117.21M | +0.87% |
| 2025-07-25 | $0.31387 | $0.31784 | $0.31088 | $0.317664 | $278.17M | +1.11% |
| 2025-07-24 | $0.30946 | $0.3158 | $0.30066 | $0.314175 | $334.27M | +1.02% |
| 2025-07-23 | $0.3157 | $0.31859 | $0.3051 | $0.311004 | $377.11M | -1.12% |
| 2025-07-22 | $0.31429 | $0.3162 | $0.30712 | $0.31452 | $290.77M | +0.15% |
| 2025-07-21 | $0.3141 | $0.3182 | $0.31096 | $0.314061 | $293.00M | -0.17% |
| 2025-07-20 | $0.317898 | $0.32058 | $0.3123 | $0.314608 | $221.36M | -1.04% |
| 2025-07-19 | $0.3260 | $0.3277 | $0.3170 | $0.317911 | $249.37M | -1.98% |
| 2025-07-18 | $0.3155 | $0.33437 | $0.3154 | $0.324329 | $481.87M | +2.80% |
| 2025-07-17 | $0.3095 | $0.3189 | $0.3076 | $0.315496 | $220.86M | +0.90% |
| 2025-07-16 | $0.3005 | $0.312682 | $0.3000 | $0.312682 | $181.06M | +3.86% |
| 2025-07-15 | $0.30247 | $0.3029 | $0.29534 | $0.301072 | $164.00M | -0.02% |
| 2025-07-14 | $0.30285 | $0.3049 | $0.29949 | $0.301132 | $198.66M | -0.24% |
| 2025-07-13 | $0.30222 | $0.3050 | $0.29988 | $0.301871 | $135.84M | -0.28% |
| 2025-07-12 | $0.30096 | $0.30676 | $0.2975 | $0.302707 | $221.44M | +0.98% |
| 2025-07-11 | $0.2940 | $0.3034 | $0.29322 | $0.29976 | $245.78M | +1.31% |
| 2025-07-10 | $0.28988 | $0.295888 | $0.28956 | $0.295888 | $122.05M | +1.96% |
| 2025-07-09 | $0.28731 | $0.290187 | $0.2866 | $0.290187 | $74.81M | +0.96% |
| 2025-07-08 | $0.28667 | $0.288301 | $0.2859 | $0.287422 | $53.07M | +0.27% |
| 2025-07-07 | $0.28695 | $0.2888 | $0.28543 | $0.286645 | $53.22M | -0.13% |
| 2025-07-06 | $0.28317 | $0.28753 | $0.28265 | $0.287025 | $44.83M | +1.08% |
| 2025-07-05 | $0.2828 | $0.28517 | $0.28175 | $0.283959 | $45.14M | +0.29% |
| 2025-07-04 | $0.2868 | $0.28798 | $0.28118 | $0.283152 | $68.50M | -0.81% |
| 2025-07-03 | $0.28445 | $0.28753 | $0.28163 | $0.285466 | $87.62M | +0.46% |
| 2025-07-02 | $0.2788 | $0.28528 | $0.27831 | $0.284164 | $74.99M | +1.60% |
| 2025-07-01 | $0.2797 | $0.28037 | $0.2778 | $0.279692 | $59.79M | +0.11% |
| 2025-06-30 | $0.27694 | $0.2807 | $0.2759 | $0.279377 | $69.12M | +0.62% |
| 2025-06-29 | $0.27467 | $0.277649 | $0.2745 | $0.277649 | $49.26M | +0.96% |
| 2025-06-28 | $0.27317 | $0.27659 | $0.2730 | $0.275003 | $54.36M | +0.44% |
| 2025-06-27 | $0.2710 | $0.273805 | $0.27063 | $0.273805 | $60.47M | +0.92% |
| 2025-06-26 | $0.2731 | $0.27463 | $0.27043 | $0.271321 | $110.95M | -0.41% |
| 2025-06-25 | $0.27372 | $0.2750 | $0.27033 | $0.272451 | $86.62M | -0.05% |
| 2025-06-24 | $0.2727 | $0.2748 | $0.27036 | $0.272601 | $80.61M | -0.00% |
| 2025-06-23 | $0.2635 | $0.27352 | $0.26336 | $0.27261 | $151.30M | +2.48% |
| 2025-06-22 | $0.27086 | $0.27377 | $0.2588 | $0.26602 | $209.98M | -1.09% |
| 2025-06-21 | $0.2723 | $0.274945 | $0.2689 | $0.268958 | $101.67M | -1.27% |
| 2025-06-20 | $0.27476 | $0.27568 | $0.2702 | $0.272423 | $90.99M | -0.69% |
| 2025-06-19 | $0.27306 | $0.27628 | $0.27215 | $0.274326 | $65.33M | +0.40% |
| 2025-06-18 | $0.2714 | $0.2750 | $0.26763 | $0.273241 | $81.36M | +0.77% |
| 2025-06-17 | $0.27411 | $0.27976 | $0.271154 | $0.271154 | $124.12M | -1.18% |
| 2025-06-16 | $0.2739 | $0.2952 | $0.2700 | $0.2744 | $204.76M | -1.41% |
| 2025-06-15 | $0.273049 | $0.294971 | $0.2700 | $0.278314 | $95.82M | +2.36% |
| 2025-06-14 | $0.26968 | $0.27216 | $0.26858 | $0.271885 | $53.97M | +0.82% |
| 2025-06-13 | $0.2718 | $0.2741 | $0.26695 | $0.269683 | $123.97M | -0.47% |
| 2025-06-12 | $0.2795 | $0.27954 | $0.2704 | $0.270946 | $117.94M | -2.20% |
| 2025-06-11 | $0.2923 | $0.2927 | $0.27689 | $0.277042 | $174.27M | -4.86% |
| 2025-06-10 | $0.28701 | $0.2945 | $0.28564 | $0.2912 | $127.82M | +0.61% |
| 2025-06-09 | $0.28375 | $0.29457 | $0.282389 | $0.289447 | $119.21M | +2.37% |
| 2025-06-08 | $0.285226 | $0.285696 | $0.281008 | $0.28274 | $101.94M | -1.17% |
| 2025-06-07 | $0.27797 | $0.2873 | $0.27731 | $0.286095 | $108.19M | +2.48% |
| 2025-06-06 | $0.2819 | $0.28253 | $0.27574 | $0.279164 | $94.91M | -0.60% |
| 2025-06-05 | $0.27438 | $0.28499 | $0.2662 | $0.280856 | $166.37M | +2.37% |
| 2025-06-04 | $0.27228 | $0.275111 | $0.27163 | $0.274356 | $106.09M | +1.11% |
| 2025-06-03 | $0.27048 | $0.273628 | $0.26787 | $0.271337 | $91.86M | +0.64% |
| 2025-06-02 | $0.267241 | $0.271693 | $0.26588 | $0.269613 | $89.68M | +0.25% |
| 2025-06-01 | $0.268327 | $0.271791 | $0.26671 | $0.268928 | $80.69M | +0.78% |
| 2025-05-31 | $0.267035 | $0.2694 | $0.26321 | $0.266849 | $102.75M | -0.08% |
| 2025-05-30 | $0.2746 | $0.27628 | $0.2666 | $0.267051 | $155.04M | -2.14% |
| 2025-05-29 | $0.27374 | $0.2775 | $0.27245 | $0.272896 | $123.17M | -0.66% |
| 2025-05-28 | $0.27446 | $0.27817 | $0.272513 | $0.274716 | $106.91M | -0.53% |
| 2025-05-27 | $0.2739 | $0.27899 | $0.27203 | $0.276192 | $110.76M | +0.81% |
| 2025-05-26 | $0.27233 | $0.27488 | $0.27056 | $0.273974 | $101.76M | +0.50% |
| 2025-05-25 | $0.27029 | $0.27377 | $0.26873 | $0.272612 | $101.19M | +0.80% |
| 2025-05-24 | $0.26874 | $0.2739 | $0.26863 | $0.270447 | $95.93M | +0.32% |
| 2025-05-23 | $0.2758 | $0.27615 | $0.26407 | $0.269597 | $165.83M | -0.96% |
| 2025-05-22 | $0.2684 | $0.28205 | $0.26727 | $0.272209 | $202.80M | +1.45% |
| 2025-05-21 | $0.2692 | $0.2742 | $0.2658 | $0.268315 | $92.56M | -0.87% |
| 2025-05-20 | $0.2667 | $0.2755 | $0.26609 | $0.270665 | $186.77M | +0.74% |
| 2025-05-19 | $0.2679 | $0.268675 | $0.26051 | $0.268675 | $159.82M | +0.81% |
| 2025-05-18 | $0.26955 | $0.27446 | $0.26281 | $0.266505 | $185.35M | -1.67% |
| 2025-05-17 | $0.2715 | $0.27231 | $0.26703 | $0.271036 | $127.68M | -0.11% |
| 2025-05-16 | $0.2732 | $0.27817 | $0.27061 | $0.271341 | $154.94M | -0.56% |
| 2025-05-15 | $0.2746 | $0.27641 | $0.26735 | $0.272877 | $226.04M | -0.44% |
| 2025-05-14 | $0.27084 | $0.27924 | $0.2690 | $0.274096 | $239.93M | +0.11% |
| 2025-05-13 | $0.2717 | $0.273802 | $0.26089 | $0.273802 | $238.06M | +1.27% |
| 2025-05-12 | $0.2650 | $0.2800 | $0.2631 | $0.27036 | $411.25M | +2.02% |
| 2025-05-11 | $0.26615 | $0.26868 | $0.2596 | $0.26501 | $110.61M | +0.55% |
| 2025-05-10 | $0.26015 | $0.2668 | $0.25873 | $0.263549 | $229.31M | +1.44% |
| 2025-05-09 | $0.25708 | $0.2660 | $0.25416 | $0.259795 | $274.44M | +0.11% |
| 2025-05-08 | $0.254124 | $0.265889 | $0.25381 | $0.259503 | $203.04M | +3.23% |
| 2025-05-07 | $0.2459 | $0.251392 | $0.2436 | $0.251392 | $109.61M | +2.10% |
| 2025-05-06 | $0.24822 | $0.24848 | $0.2437 | $0.24622 | $92.74M | -0.27% |
| 2025-05-05 | $0.2472 | $0.25045 | $0.2460 | $0.246884 | $103.42M | -0.54% |
| 2025-05-04 | $0.24755 | $0.250459 | $0.24603 | $0.248236 | $102.98M | +0.72% |
| 2025-05-03 | $0.2477 | $0.2498 | $0.24452 | $0.246472 | $89.75M | -0.23% |
| 2025-05-02 | $0.2447 | $0.2484 | $0.24332 | $0.247029 | $87.55M | +0.54% |
| 2025-05-01 | $0.24645 | $0.24954 | $0.24394 | $0.245701 | $95.36M | -0.45% |
| 2025-04-30 | $0.2439 | $0.24706 | $0.24235 | $0.246801 | $98.48M | +1.10% |
| 2025-04-29 | $0.24827 | $0.24987 | $0.2430 | $0.244125 | $106.98M | -1.16% |
| 2025-04-28 | $0.2453 | $0.2484 | $0.24345 | $0.246995 | $112.59M | +0.68% |
| 2025-04-27 | $0.2518 | $0.25437 | $0.2452 | $0.24533 | $121.05M | -2.11% |
| 2025-04-26 | $0.24188 | $0.25322 | $0.2417 | $0.250621 | $144.57M | +3.64% |
| 2025-04-25 | $0.2454 | $0.2459 | $0.2407 | $0.241814 | $59.32M | -1.19% |
| 2025-04-24 | $0.2463 | $0.2475 | $0.24199 | $0.244715 | $126.30M | -0.77% |
| 2025-04-23 | $0.2482 | $0.24946 | $0.24337 | $0.246615 | $149.76M | +0.00% |
| 2025-04-22 | $0.24639 | $0.2493 | $0.24364 | $0.246608 | $180.42M | +0.04% |
| 2025-04-21 | $0.24373 | $0.2471 | $0.24104 | $0.246498 | $139.03M | +1.16% |
| 2025-04-20 | $0.2440 | $0.2469 | $0.24124 | $0.243676 | $77.68M | -0.29% |
| 2025-04-19 | $0.23985 | $0.24465 | $0.23971 | $0.24438 | $70.28M | +1.63% |
| 2025-04-18 | $0.2477 | $0.2479 | $0.23969 | $0.24046 | $84.65M | -2.28% |
| 2025-04-17 | $0.2476 | $0.25053 | $0.2439 | $0.246082 | $121.53M | -0.77% |
| 2025-04-16 | $0.2505 | $0.2552 | $0.2474 | $0.247988 | $149.89M | -1.67% |
| 2025-04-15 | $0.2521 | $0.25386 | $0.24702 | $0.25219 | $126.45M | +0.77% |
| 2025-04-14 | $0.25468 | $0.2595 | $0.250272 | $0.250272 | $153.53M | -1.49% |
| 2025-04-13 | $0.2461 | $0.2548 | $0.24571 | $0.254054 | $141.24M | +2.40% |
| 2025-04-12 | $0.24305 | $0.2507 | $0.24047 | $0.248102 | $113.77M | +0.95% |
| 2025-04-11 | $0.23638 | $0.245766 | $0.23462 | $0.245766 | $103.45M | +3.51% |
| 2025-04-10 | $0.2384 | $0.2438 | $0.2346 | $0.237429 | $138.67M | +0.15% |
| 2025-04-09 | $0.23054 | $0.23915 | $0.2264 | $0.237064 | $181.80M | +2.86% |
| 2025-04-08 | $0.22879 | $0.2367 | $0.22851 | $0.23047 | $151.62M | -0.14% |
| 2025-04-07 | $0.2300 | $0.23225 | $0.22103 | $0.2308 | $180.82M | +0.77% |
| 2025-04-06 | $0.2375 | $0.2400 | $0.22775 | $0.229033 | $144.21M | -3.85% |
| 2025-04-05 | $0.23903 | $0.2393 | $0.2357 | $0.2382 | $56.04M | -0.19% |
| 2025-04-04 | $0.23823 | $0.24179 | $0.2365 | $0.238656 | $87.13M | -0.09% |
| 2025-04-03 | $0.23399 | $0.238881 | $0.23044 | $0.238881 | $90.89M | +2.09% |
| 2025-04-02 | $0.23774 | $0.240196 | $0.2321 | $0.2340 | $121.29M | -1.56% |
| 2025-04-01 | $0.2387 | $0.2392 | $0.23322 | $0.237704 | $98.30M | +0.05% |
| 2025-03-31 | $0.2319 | $0.24017 | $0.23115 | $0.237592 | $92.39M | +1.31% |
| 2025-03-30 | $0.23157 | $0.234526 | $0.2296 | $0.234526 | $83.38M | +1.41% |
| 2025-03-29 | $0.23245 | $0.23572 | $0.231269 | $0.231269 | $96.93M | -0.95% |
| 2025-03-28 | $0.2350 | $0.2351 | $0.22913 | $0.233493 | $85.41M | +0.02% |
| 2025-03-27 | $0.23196 | $0.23527 | $0.23014 | $0.233451 | $80.63M | +0.69% |
| 2025-03-26 | $0.22869 | $0.235182 | $0.22853 | $0.231843 | $90.02M | +1.70% |
| 2025-03-25 | $0.22805 | $0.22916 | $0.2259 | $0.227958 | $51.18M | +0.10% |
| 2025-03-24 | $0.22993 | $0.2301 | $0.2251 | $0.227724 | $82.17M | -0.89% |
| 2025-03-23 | $0.23243 | $0.23243 | $0.22502 | $0.229776 | $136.40M | -1.99% |
| 2025-03-22 | $0.23442 | $0.240806 | $0.23224 | $0.234438 | $167.70M | +0.22% |
| 2025-03-21 | $0.23384 | $0.2377 | $0.23044 | $0.233929 | $100.73M | -0.43% |
| 2025-03-20 | $0.23097 | $0.23691 | $0.22854 | $0.234943 | $146.54M | +1.67% |
| 2025-03-19 | $0.2370 | $0.2436 | $0.22874 | $0.231084 | $182.78M | -0.96% |
| 2025-03-18 | $0.22357 | $0.243615 | $0.22354 | $0.23332 | $248.52M | +5.01% |
| 2025-03-17 | $0.218893 | $0.225291 | $0.21759 | $0.222197 | $134.09M | +4.82% |
| 2025-03-16 | $0.22158 | $0.22173 | $0.21093 | $0.211979 | $59.03M | -3.03% |
| 2025-03-15 | $0.22294 | $0.22474 | $0.218595 | $0.218595 | $137.07M | -1.89% |
| 2025-03-14 | $0.222434 | $0.22505 | $0.220311 | $0.222797 | $130.02M | -0.41% |
| 2025-03-13 | $0.22596 | $0.226446 | $0.220756 | $0.223724 | $183.06M | -0.28% |
| 2025-03-12 | $0.22435 | $0.22638 | $0.22016 | $0.224354 | $173.26M | +0.65% |
| 2025-03-11 | $0.22915 | $0.23226 | $0.22258 | $0.222898 | $173.81M | -1.64% |
| 2025-03-10 | $0.235028 | $0.23553 | $0.222669 | $0.226624 | $148.25M | -3.06% |
| 2025-03-09 | $0.24051 | $0.24195 | $0.2300 | $0.233782 | $144.49M | -3.51% |
| 2025-03-08 | $0.24362 | $0.2509 | $0.242287 | $0.242287 | $88.45M | -1.08% |
| 2025-03-07 | $0.24534 | $0.250894 | $0.243094 | $0.244923 | $139.43M | +0.87% |
| 2025-03-06 | $0.241865 | $0.24677 | $0.23506 | $0.24282 | $98.32M | +0.02% |
| 2025-03-05 | $0.24267 | $0.2453 | $0.24057 | $0.242766 | $80.70M | -0.01% |
| 2025-03-04 | $0.23126 | $0.24304 | $0.22674 | $0.242781 | $124.69M | +3.80% |
| 2025-03-03 | $0.2440 | $0.2455 | $0.2274 | $0.233884 | $137.70M | -3.76% |
| 2025-03-02 | $0.23412 | $0.247345 | $0.23216 | $0.243017 | $102.28M | +2.84% |
| 2025-03-01 | $0.23322 | $0.2373 | $0.2299 | $0.236311 | $58.80M | +1.43% |
| 2025-02-28 | $0.22865 | $0.23338 | $0.21713 | $0.232978 | $117.78M | +1.85% |
| 2025-02-27 | $0.228019 | $0.22938 | $0.21703 | $0.228736 | $89.05M | +0.51% |
| 2025-02-26 | $0.23077 | $0.23199 | $0.2229 | $0.22757 | $123.56M | -1.22% |
| 2025-02-25 | $0.2400 | $0.2438 | $0.22533 | $0.230391 | $202.33M | -4.03% |
| 2025-02-24 | $0.24599 | $0.2490 | $0.2395 | $0.240055 | $86.50M | -2.41% |
| 2025-02-23 | $0.23941 | $0.24622 | $0.23793 | $0.245975 | $67.32M | +2.04% |
| 2025-02-22 | $0.23784 | $0.24105 | $0.23454 | $0.24105 | $60.55M | +1.61% |
| 2025-02-21 | $0.24624 | $0.2505 | $0.23551 | $0.237226 | $94.45M | -3.29% |
| 2025-02-20 | $0.24227 | $0.2478 | $0.23773 | $0.245291 | $75.76M | +1.40% |
| 2025-02-19 | $0.23926 | $0.24399 | $0.2391 | $0.241915 | $67.77M | +0.63% |
| 2025-02-18 | $0.23859 | $0.24137 | $0.2325 | $0.240412 | $98.00M | +1.49% |
| 2025-02-17 | $0.24255 | $0.24757 | $0.236885 | $0.236885 | $138.86M | -2.40% |
| 2025-02-16 | $0.23744 | $0.2440 | $0.2355 | $0.242722 | $78.15M | +1.34% |
| 2025-02-15 | $0.23169 | $0.239516 | $0.23055 | $0.239516 | $57.34M | +2.68% |
| 2025-02-14 | $0.23409 | $0.23681 | $0.23014 | $0.233273 | $81.33M | +0.05% |
| 2025-02-13 | $0.2432 | $0.2442 | $0.23315 | $0.23315 | $94.77M | -3.04% |
| 2025-02-12 | $0.2411 | $0.24555 | $0.23567 | $0.240448 | $114.64M | -0.60% |
| 2025-02-11 | $0.2462 | $0.2490 | $0.24012 | $0.241911 | $97.65M | -1.63% |
| 2025-02-10 | $0.23219 | $0.2469 | $0.22794 | $0.245921 | $127.86M | +5.94% |
| 2025-02-09 | $0.2313 | $0.23766 | $0.23084 | $0.232134 | $36.86M | -0.55% |
| 2025-02-08 | $0.23003 | $0.23457 | $0.2286 | $0.233427 | $68.76M | +1.40% |
| 2025-02-07 | $0.23157 | $0.23482 | $0.22745 | $0.230207 | $97.21M | -0.53% |
| 2025-02-06 | $0.22255 | $0.23295 | $0.22153 | $0.231442 | $137.96M | +3.16% |
| 2025-02-05 | $0.22453 | $0.22724 | $0.22159 | $0.224356 | $98.94M | -0.12% |
| 2025-02-04 | $0.2287 | $0.22949 | $0.21596 | $0.224619 | $161.45M | -1.09% |
| 2025-02-03 | $0.22546 | $0.23009 | $0.2014 | $0.227086 | $245.37M | +0.73% |
| 2025-02-02 | $0.2442 | $0.24627 | $0.22228 | $0.225441 | $206.88M | -6.84% |
| 2025-02-01 | $0.25373 | $0.25648 | $0.241997 | $0.241997 | $84.83M | -4.64% |
| 2025-01-31 | $0.2520 | $0.25804 | $0.25108 | $0.253777 | $82.70M | -0.23% |
| 2025-01-30 | $0.24017 | $0.254368 | $0.23913 | $0.254368 | $71.49M | +5.94% |
| 2025-01-29 | $0.23998 | $0.2438 | $0.2360 | $0.240116 | $45.13M | +0.36% |
| 2025-01-28 | $0.2464 | $0.24827 | $0.2382 | $0.239256 | $64.44M | -2.88% |
| 2025-01-27 | $0.24623 | $0.2469 | $0.2324 | $0.246345 | $138.39M | +0.38% |
| 2025-01-26 | $0.25333 | $0.2541 | $0.245412 | $0.245412 | $84.54M | -2.87% |
| 2025-01-25 | $0.2544 | $0.25778 | $0.252667 | $0.252667 | $52.77M | -0.77% |
| 2025-01-24 | $0.2527 | $0.26136 | $0.25034 | $0.254627 | $84.88M | +0.16% |
| 2025-01-23 | $0.2536 | $0.2547 | $0.24403 | $0.254217 | $122.25M | +0.62% |
| 2025-01-22 | $0.24477 | $0.25833 | $0.24467 | $0.252652 | $122.74M | +3.22% |
| 2025-01-21 | $0.23822 | $0.2465 | $0.2351 | $0.244766 | $88.95M | +2.35% |
| 2025-01-20 | $0.22863 | $0.25591 | $0.2241 | $0.239153 | $267.65M | +4.62% |
| 2025-01-19 | $0.24242 | $0.2466 | $0.22626 | $0.22859 | $152.66M | -5.41% |
| 2025-01-18 | $0.24878 | $0.2674 | $0.23825 | $0.241671 | $190.10M | -1.95% |
| 2025-01-17 | $0.2372 | $0.24993 | $0.23717 | $0.246468 | $130.44M | +3.92% |
| 2025-01-16 | $0.23811 | $0.2410 | $0.23295 | $0.237173 | $79.00M | -0.46% |
| 2025-01-15 | $0.22086 | $0.23833 | $0.2205 | $0.238277 | $119.95M | +7.91% |
| 2025-01-14 | $0.22281 | $0.22686 | $0.22043 | $0.220805 | $45.62M | -1.09% |
| 2025-01-13 | $0.2335 | $0.23721 | $0.2169 | $0.223238 | $131.04M | -4.41% |
| 2025-01-12 | $0.24105 | $0.2413 | $0.2316 | $0.233537 | $30.08M | -2.64% |
| 2025-01-11 | $0.2444 | $0.24457 | $0.23987 | $0.23987 | $41.72M | -1.46% |
| 2025-01-10 | $0.24013 | $0.244837 | $0.2376 | $0.243426 | $80.07M | +1.34% |
| 2025-01-09 | $0.2505 | $0.25137 | $0.23672 | $0.240196 | $158.12M | -3.45% |
| 2025-01-08 | $0.25266 | $0.2549 | $0.2444 | $0.248769 | $150.85M | -1.45% |
| 2025-01-07 | $0.2683 | $0.2716 | $0.2522 | $0.252439 | $128.39M | -5.91% |
| 2025-01-06 | $0.26263 | $0.2697 | $0.2596 | $0.26829 | $61.63M | +1.40% |
| 2025-01-05 | $0.26964 | $0.26968 | $0.26115 | $0.264579 | $67.40M | -0.99% |
| 2025-01-04 | $0.2701 | $0.27419 | $0.26633 | $0.267221 | $81.40M | -0.94% |
| 2025-01-03 | $0.2652 | $0.2713 | $0.26093 | $0.269758 | $94.22M | +1.35% |
| 2025-01-02 | $0.25598 | $0.26689 | $0.2558 | $0.266162 | $100.71M | +3.99% |
| 2025-01-01 | $0.25479 | $0.25642 | $0.2529 | $0.255949 | $27.22M | +0.41% |
Frequently asked questions
What was the TRON price on January 1, 2025?
TRX opened 2025-01-01 at $0.25479 and closed that day at $0.255949.
What was the highest price of TRON in 2025?
The highest was $0.36997 on 2025-08-14; the lowest was $0.2014 on 2025-02-03.
How much did TRON change in 2025?
TRX moved +11.71% in 2025, from $0.25479 to $0.284614.
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.