U.S. markets closed

TRON USD (TRX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.109990+0.003013 (+2.82%)
A partir del 05:44AM UTC. Mercado abierto.
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 abr 20240.1099470.1104790.1096350.1099900.109990356,862,816
19 abr 2024------
18 abr 20240.1097380.1101550.1076930.1093290.109329356,937,640
17 abr 20240.1118250.1130330.1091880.1097370.109737372,091,717
16 abr 20240.1115300.1121010.1090580.1118250.111825425,035,282
15 abr 20240.1125920.1154130.1102240.1115300.111530497,080,994
14 abr 20240.1103030.1127120.1090340.1125920.112592439,868,653
13 abr 20240.1148820.1153240.1078680.1103030.110303584,646,397
12 abr 20240.1204030.1222470.1135440.1148800.114880528,820,521
11 abr 20240.1192060.1204920.1189750.1204030.120403276,293,638
10 abr 20240.1210780.1239040.1179420.1192060.119206411,323,271
09 abr 20240.1230150.1230950.1204180.1210780.121078297,865,516
08 abr 20240.1205440.1234130.1205200.1230150.123015307,149,715
07 abr 20240.1196530.1209490.1196280.1205440.120544184,551,685
06 abr 20240.1179660.1198990.1178200.1196530.119653189,209,397
05 abr 20240.1191760.1194460.1174160.1179660.117966289,741,311
04 abr 20240.1172610.1195090.1169420.1191760.119176289,517,255
03 abr 20240.1166830.1184820.1158710.1172610.117261334,945,424
02 abr 20240.1205880.1206150.1159410.1166830.116683396,269,581
01 abr 20240.1229870.1232280.1199700.1205910.120591309,064,934
31 mar 20240.1225980.1233330.1221590.1229870.122987204,426,058
30 mar 20240.1199840.1229810.1199760.1225990.122599236,560,785
29 mar 20240.1203990.1210160.1195920.1199850.119985263,559,649
28 mar 20240.1194850.1206480.1190600.1203990.120399255,729,566
27 mar 20240.1207780.1214640.1189690.1194850.119485327,217,155
26 mar 20240.1204690.1223440.1203690.1207780.120778351,646,470
25 mar 20240.1201840.1210630.1173760.1204690.120469384,619,969
24 mar 20240.1183300.1205360.1167630.1201880.120188322,960,295
23 mar 20240.1172270.1197150.1162130.1183300.118330323,639,416
22 mar 20240.1211260.1215270.1153490.1172280.117228427,328,735
21 mar 20240.1209220.1219300.1204310.1211260.121126409,297,522
20 mar 20240.1123820.1212180.1106440.1209220.120922680,147,410
19 mar 20240.1240960.1243370.1104870.1123820.112382706,956,687
18 mar 20240.1261980.1266420.1230160.1240960.124096350,277,415
17 mar 20240.1252020.1265020.1242390.1261980.126198330,839,522
16 mar 20240.1263710.1273740.1248220.1252020.125202370,216,041
15 mar 20240.1291120.1293250.1252430.1263710.126371587,485,000
14 mar 20240.1319940.1320640.1278680.1291120.129112470,720,226
13 mar 20240.1314540.1323670.1312300.1319930.131993372,850,235
12 mar 20240.1337550.1340980.1306690.1314540.131454438,184,277
11 mar 20240.1338810.1343410.1320300.1337550.133755470,911,165
10 mar 20240.1360840.1363170.1336790.1338790.133879325,824,639
09 mar 20240.1369480.1373730.1359180.1360830.136083315,886,706
08 mar 20240.1373220.1378010.1361820.1369480.136948366,795,845
07 mar 20240.1377630.1380890.1367640.1373220.137322370,515,128
06 mar 20240.1360820.1382520.1355630.1377630.137763528,421,791
05 mar 20240.1404140.1405720.1350580.1360820.136082712,988,515
04 mar 20240.1406930.1412790.1396680.1404180.140418489,746,585
03 mar 20240.1412810.1413040.1400110.1406890.140689312,512,282
02 mar 20240.1416070.1417920.1403170.1412810.141281305,096,358
01 mar 20240.1405820.1416260.1404450.1415990.141599327,944,052
29 feb 20240.1422290.1436710.1403930.1405780.140578449,732,034
28 feb 20240.1428830.1441260.1410390.1422340.142234535,931,021
27 feb 20240.1399190.1437550.1398000.1428850.142885433,238,586
26 feb 20240.1376170.1400760.1374050.1399200.139920300,182,189
25 feb 20240.1374480.1379350.1372510.1376180.137618190,733,975
24 feb 20240.1381890.1382990.1370100.1374480.137448211,694,410
23 feb 20240.1389290.1392390.1376790.1381890.138189268,932,312
22 feb 20240.1397360.1401200.1386530.1389300.138930317,088,280
21 feb 20240.1392740.1404160.1386560.1397320.139732432,026,952
20 feb 20240.1363680.1399750.1359830.1392750.139275398,791,346
19 feb 20240.1351910.1367660.1351560.1363680.136368276,812,945
18 feb 20240.1358990.1360620.1348070.1351860.135186234,406,233
17 feb 20240.1329300.1393770.1326710.1358910.135891455,688,875
16 feb 20240.1311700.1329510.1308720.1329230.132923296,219,329
15 feb 20240.1296850.1318470.1296780.1311690.131169388,631,451
14 feb 20240.1269420.1297630.1266390.1296840.129684305,312,706
13 feb 20240.1250620.1270680.1247600.1269420.126942269,282,903
12 feb 20240.1242750.1257600.1236530.1250580.125058272,926,451
11 feb 20240.1244080.1249120.1241030.1242780.124278178,880,486
10 feb 20240.1237770.1245870.1231080.1244100.124410184,159,083
09 feb 20240.1219220.1238970.1218460.1237760.123776276,136,935
08 feb 20240.1235320.1266470.1212160.1219240.121924316,971,277
07 feb 20240.1209130.1261540.1209130.1235150.123515302,925,715
06 feb 20240.1188980.1260930.1188530.1208970.120897327,307,297
05 feb 20240.1183860.1197590.1177930.1189040.118904242,736,396
04 feb 20240.1172170.1188960.1169720.1183880.118388185,096,146
03 feb 20240.1162720.1173430.1160450.1172170.117217157,226,912
02 feb 20240.1155730.1178840.1155730.1162800.116280265,930,418
01 feb 20240.1122390.1157820.1117500.1155670.115567276,079,935
31 ene 20240.1120460.1134550.1114660.1122400.112240304,178,039
30 ene 20240.1130490.1130830.1118070.1120470.112047220,714,015
29 ene 20240.1122030.1142510.1120740.1130460.113046262,767,224
28 ene 20240.1124590.1134580.1116630.1122060.112206206,277,152
27 ene 20240.1145110.1163260.1122080.1124660.112466231,608,311
26 ene 20240.1120760.1151800.1120710.1145220.114522280,239,978
25 ene 20240.1087210.1123670.1086790.1120780.112078264,212,763
24 ene 20240.1071580.1087640.1068780.1087190.108719217,739,892
23 ene 20240.1091680.1098010.1061080.1071580.107158310,839,292
22 ene 20240.1088820.1097120.1080180.1091700.109170264,631,698
21 ene 20240.1099040.1114630.1088700.1088700.108870184,387,378
20 ene 20240.1103600.1106420.1097640.1099010.109901177,047,400
19 ene 20240.1079820.1103660.1069280.1103580.110358282,699,968
18 ene 20240.1083080.1097090.1070370.1079800.107980266,078,534
17 ene 20240.1080650.1091930.1075040.1083050.108305219,179,246
16 ene 20240.1087100.1103930.1075420.1080720.108072274,895,783
15 ene 20240.1111410.1143090.1078920.1087320.108732334,592,688
14 ene 20240.1141500.1175140.1111320.1111550.111155363,975,277
13 ene 20240.1069100.1159610.1062560.1141490.114149615,120,221
12 ene 20240.1062180.1080070.1058280.1069230.106923342,062,902
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...