TRON
TRX
Rank #9
$0.3004
Updated 6 days ago
Market Cap
$28.43B
24h Volume
$665.16M
Avg Volume (90d)
$840.97M
24h High/Low
$0.3009
$0.2945
$0.2945
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Proof of Stake (PoS)
GMCI Layer 1 Index
World Liberty Financial Portfolio
Tron Ecosystem
Alleged SEC Securities
Made in China
DWF Labs Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3004 | $0.3009 | $0.2945 | $0.3004 | $665.16M | $28.43B |
| Nov 10, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $412.36M | $27.51B |
| Nov 9, 2025 | $0.2912 | $0.2912 | $0.2912 | $0.2912 | $493.88M | $27.57B |
| Nov 8, 2025 | $0.2922 | $0.2922 | $0.2922 | $0.2922 | $878.09M | $27.67B |
| Nov 7, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $556.52M | $26.83B |
| Nov 6, 2025 | $0.2890 | $0.2890 | $0.2890 | $0.2890 | $749.21M | $27.36B |
| Nov 5, 2025 | $0.2854 | $0.2854 | $0.2854 | $0.2854 | $1.63B | $27.01B |
| Nov 4, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $1.52B | $26.61B |
| Nov 3, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $372.43M | $28.22B |
| Nov 2, 2025 | $0.2975 | $0.2975 | $0.2975 | $0.2975 | $384.11M | $28.16B |
| Nov 1, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $577.25M | $28.04B |
| Oct 31, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $1.21B | $27.67B |
| Oct 30, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $833.02M | $28.03B |
| Oct 29, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $732.07M | $28.00B |
| Oct 28, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $699.18M | $28.24B |
| Oct 27, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $820.93M | $28.47B |
| Oct 26, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $994.56M | $28.13B |
| Oct 25, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $971.31M | $28.76B |
| Oct 24, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $778.28M | $29.71B |
| Oct 23, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $1.04B | $30.48B |
| Oct 22, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $784.41M | $30.47B |
| Oct 21, 2025 | $0.3227 | $0.3227 | $0.3227 | $0.3227 | $623.65M | $30.55B |
| Oct 20, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $447.35M | $30.32B |
| Oct 19, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $467.29M | $29.64B |
| Oct 18, 2025 | $0.3091 | $0.3091 | $0.3091 | $0.3091 | $1.05B | $29.26B |
| Oct 17, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $1.01B | $29.85B |
| Oct 16, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $1.02B | $30.23B |
| Oct 15, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $1.36B | $30.01B |
| Oct 14, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $816.56M | $30.58B |
| Oct 13, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $1.01B | $30.57B |
| Oct 12, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $1.02B | $29.79B |
| Oct 11, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $1.53B | $30.40B |
| Oct 10, 2025 | $0.3363 | $0.3363 | $0.3363 | $0.3363 | $758.19M | $31.83B |
| Oct 9, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $770.96M | $32.39B |
| Oct 8, 2025 | $0.3381 | $0.3381 | $0.3381 | $0.3381 | $792.74M | $32.00B |
| Oct 7, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $747.41M | $32.78B |
| Oct 6, 2025 | $0.3414 | $0.3414 | $0.3414 | $0.3414 | $584.95M | $32.31B |
| Oct 5, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $459.53M | $32.22B |
| Oct 4, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $731.21M | $32.37B |
| Oct 3, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $650.98M | $32.47B |
| Oct 2, 2025 | $0.3418 | $0.3418 | $0.3418 | $0.3418 | $708.94M | $32.36B |
| Oct 1, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $612.91M | $31.57B |
| Sep 30, 2025 | $0.3370 | $0.3370 | $0.3370 | $0.3370 | $497.63M | $31.90B |
| Sep 29, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $358.79M | $31.79B |
| Sep 28, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $405.39M | $31.88B |
| Sep 27, 2025 | $0.3385 | $0.3385 | $0.3385 | $0.3385 | $727.78M | $32.04B |
| Sep 26, 2025 | $0.3319 | $0.3319 | $0.3319 | $0.3319 | $963.07M | $31.42B |
| Sep 25, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $591.07M | $32.02B |
| Sep 24, 2025 | $0.3362 | $0.3362 | $0.3362 | $0.3362 | $741.68M | $31.83B |
| Sep 23, 2025 | $0.3398 | $0.3398 | $0.3398 | $0.3398 | $1.19B | $32.16B |
| Sep 22, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $546.86M | $32.46B |
| Sep 21, 2025 | $0.3467 | $0.3467 | $0.3467 | $0.3467 | $619.96M | $32.82B |
| Sep 20, 2025 | $0.3438 | $0.3438 | $0.3438 | $0.3438 | $800.09M | $32.53B |
| Sep 19, 2025 | $0.3505 | $0.3505 | $0.3505 | $0.3505 | $845.37M | $33.17B |
| Sep 18, 2025 | $0.3433 | $0.3433 | $0.3433 | $0.3433 | $877.36M | $32.50B |
| Sep 17, 2025 | $0.3423 | $0.3423 | $0.3423 | $0.3423 | $724.25M | $32.40B |
| Sep 16, 2025 | $0.3446 | $0.3446 | $0.3446 | $0.3446 | $813.39M | $32.62B |
| Sep 15, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $570.92M | $32.97B |
| Sep 14, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $674.62M | $33.11B |
| Sep 13, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $751.37M | $33.36B |
| Sep 12, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $852.68M | $32.80B |
| Sep 11, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $590.53M | $32.06B |
| Sep 10, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $890.03M | $31.72B |
| Sep 9, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $746.11M | $31.36B |
| Sep 8, 2025 | $0.3308 | $0.3308 | $0.3308 | $0.3308 | $1.55B | $31.35B |
| Sep 7, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $1.24B | $29.76B |
| Sep 6, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $934.22M | $31.36B |
| Sep 5, 2025 | $0.3346 | $0.3346 | $0.3346 | $0.3346 | $725.06M | $31.68B |
| Sep 4, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $611.43M | $32.25B |
| Sep 3, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $871.41M | $31.98B |
| Sep 2, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $912.93M | $31.93B |
| Sep 1, 2025 | $0.3408 | $0.3408 | $0.3408 | $0.3408 | $461.35M | $32.26B |
| Aug 31, 2025 | $0.3391 | $0.3391 | $0.3391 | $0.3391 | $500.44M | $32.10B |
| Aug 30, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $1.10B | $32.10B |
| Aug 29, 2025 | $0.3448 | $0.3448 | $0.3448 | $0.3448 | $725.78M | $32.64B |
| Aug 28, 2025 | $0.3453 | $0.3453 | $0.3453 | $0.3453 | $951.07M | $32.68B |
| Aug 27, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $1.26B | $33.31B |
| Aug 26, 2025 | $0.3423 | $0.3423 | $0.3423 | $0.3423 | $1.61B | $32.43B |
| Aug 25, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $1.10B | $34.23B |
| Aug 24, 2025 | $0.3623 | $0.3623 | $0.3623 | $0.3623 | $853.33M | $34.31B |
| Aug 23, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $1.38B | $34.69B |
| Aug 22, 2025 | $0.3534 | $0.3534 | $0.3534 | $0.3534 | $1.06B | $33.44B |
| Aug 21, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $1.19B | $33.55B |
| Aug 20, 2025 | $0.3481 | $0.3481 | $0.3481 | $0.3481 | $1.25B | $32.96B |
| Aug 19, 2025 | $0.3503 | $0.3503 | $0.3503 | $0.3503 | $1.14B | $33.17B |