TRON
TRX
Rank #9
$0.2792
Updated 4 months ago
Market Cap
$26.44B
24h Volume
$734.01M
Avg Volume (6m)
$777.97M
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 |