TRON
TRX
Rank #9
$0.2792
Updated 25 days ago
Market Cap
$26.44B
24h Volume
$734.01M
Avg Volume (6m)
$1.12B
24h High/Low
$0.2831
$0.2776
$0.2776
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2792 | $0.2831 | $0.2776 | $0.2792 | $734.01M | $26.44B |
| Dec 2, 2025 | $0.2772 | $0.2830 | $0.2768 | $0.2813 | $745.56M | $26.42B |
| Dec 1, 2025 | $0.2816 | $0.2816 | $0.2756 | $0.2781 | $748.35M | $26.29B |
| Nov 30, 2025 | $0.2810 | $0.2827 | $0.2798 | $0.2821 | $362.79M | $26.63B |
| Nov 29, 2025 | $0.2811 | $0.2817 | $0.2805 | $0.2810 | $481.11M | $26.61B |
| Nov 28, 2025 | $0.2802 | $0.2818 | $0.2800 | $0.2813 | $545.78M | $26.57B |
| Nov 27, 2025 | $0.2765 | $0.2802 | $0.2763 | $0.2798 | $523.39M | $26.30B |
| Nov 26, 2025 | $0.2742 | $0.2768 | $0.2741 | $0.2766 | $590.30M | $26.04B |
| Nov 25, 2025 | $0.2748 | $0.2748 | $0.2711 | $0.2742 | $729.32M | $25.84B |
| Nov 24, 2025 | $0.2750 | $0.2772 | $0.2750 | $0.2755 | $585.16M | $26.16B |
| Nov 23, 2025 | $0.2741 | $0.2754 | $0.2739 | $0.2752 | $591.99M | $26.03B |
| Nov 22, 2025 | $0.2763 | $0.2768 | $0.2732 | $0.2745 | $1.21B | $26.01B |
| Nov 21, 2025 | $0.2803 | $0.2814 | $0.2753 | $0.2756 | $1.25B | $26.30B |
| Nov 20, 2025 | $0.2866 | $0.2875 | $0.2778 | $0.2803 | $824.70M | $26.89B |
| Nov 19, 2025 | $0.2901 | $0.2901 | $0.2836 | $0.2863 | $856.67M | $27.15B |
| Nov 18, 2025 | $0.2913 | $0.2925 | $0.2877 | $0.2915 | $1.17B | $27.49B |
| Nov 17, 2025 | $0.2924 | $0.2950 | $0.2901 | $0.2917 | $972.83M | $27.70B |
| Nov 16, 2025 | $0.2943 | $0.2988 | $0.2896 | $0.2922 | $629.23M | $27.89B |
| Nov 15, 2025 | $0.2925 | $0.2943 | $0.2914 | $0.2939 | $950.23M | $27.75B |
| Nov 14, 2025 | $0.2929 | $0.2976 | $0.2885 | $0.2939 | $1.10B | $27.73B |
| Nov 13, 2025 | $0.2945 | $0.2987 | $0.2907 | $0.2920 | $728.60M | $27.99B |
| Nov 12, 2025 | $0.2971 | $0.3007 | $0.2945 | $0.2951 | $733.15M | $28.20B |
| 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 |
| Aug 18, 2025 | $0.3539 | $0.3539 | $0.3539 | $0.3539 | $885.35M | $33.51B |
| Aug 17, 2025 | $0.3480 | $0.3480 | $0.3480 | $0.3480 | $1.04B | $32.95B |
| Aug 16, 2025 | $0.3522 | $0.3522 | $0.3522 | $0.3522 | $1.79B | $33.34B |
| Aug 15, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $2.47B | $33.94B |
| Aug 14, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $1.37B | $34.30B |
| Aug 13, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $1.24B | $33.36B |
| Aug 12, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $940.55M | $32.72B |
| Aug 11, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $795.72M | $32.03B |
| Aug 10, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $558.42M | $31.76B |
| Aug 9, 2025 | $0.3381 | $0.3381 | $0.3381 | $0.3381 | $1.08B | $32.03B |
| Aug 8, 2025 | $0.3385 | $0.3385 | $0.3385 | $0.3385 | $922.71M | $32.05B |
| Aug 7, 2025 | $0.3371 | $0.3371 | $0.3371 | $0.3371 | $868.61M | $31.93B |
| Aug 6, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $923.40M | $31.57B |
| Aug 5, 2025 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $667.96M | $31.53B |
| Aug 4, 2025 | $0.3276 | $0.3276 | $0.3276 | $0.3276 | $790.55M | $31.02B |
| Aug 3, 2025 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $1.40B | $30.49B |
| Aug 2, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $1.82B | $30.64B |
| Aug 1, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $1.03B | $30.76B |
| Jul 31, 2025 | $0.3276 | $0.3276 | $0.3276 | $0.3276 | $1.78B | $31.04B |
| Jul 30, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $3.26B | $32.01B |
| Jul 29, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $2.29B | $30.50B |
| Jul 28, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $1.15B | $30.32B |
| Jul 27, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $1.22B | $30.32B |
| Jul 26, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $4.44B | $30.01B |
| Jul 25, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $4.66B | $29.76B |
| Jul 24, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $4.90B | $29.34B |
| Jul 23, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $3.80B | $29.93B |
| Jul 22, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $3.50B | $29.79B |
| Jul 21, 2025 | $0.3142 | $0.3142 | $0.3142 | $0.3142 | $2.57B | $29.73B |
| Jul 20, 2025 | $0.3179 | $0.3179 | $0.3179 | $0.3179 | $3.35B | $30.12B |
| Jul 19, 2025 | $0.3258 | $0.3258 | $0.3258 | $0.3258 | $6.78B | $30.86B |
| Jul 18, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $3.96B | $29.94B |
| Jul 17, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $1.81B | $29.30B |
| Jul 16, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $2.36B | $28.48B |
| Jul 15, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $2.55B | $28.67B |
| Jul 14, 2025 | $0.3031 | $0.3031 | $0.3031 | $0.3031 | $1.40B | $28.72B |
| Jul 13, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $3.25B | $28.66B |
| Jul 12, 2025 | $0.3010 | $0.3010 | $0.3010 | $0.3010 | $2.77B | $28.52B |
| Jul 11, 2025 | $0.2936 | $0.2936 | $0.2936 | $0.2936 | $1.06B | $27.82B |
| Jul 10, 2025 | $0.2899 | $0.2899 | $0.2899 | $0.2899 | $464.45M | $27.48B |
| Jul 9, 2025 | $0.2875 | $0.2875 | $0.2875 | $0.2875 | $339.78M | $27.25B |
| Jul 8, 2025 | $0.2867 | $0.2867 | $0.2867 | $0.2867 | $361.90M | $27.17B |
| Jul 7, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $305.96M | $27.22B |
| Jul 6, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $305.64M | $26.84B |
| Jul 5, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $505.43M | $26.77B |
| Jul 4, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $587.77M | $27.19B |
| Jul 3, 2025 | $0.2848 | $0.2848 | $0.2848 | $0.2848 | $511.98M | $27.00B |
| Jul 2, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $402.52M | $26.42B |
| Jul 1, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $465.46M | $26.55B |
| Jun 30, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $299.10M | $26.24B |
| Jun 29, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $395.05M | $26.02B |
| Jun 28, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $422.49M | $25.92B |