Mercado abrirá em 5 h 23 min

TRON USD (TRX-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,071574-0,000619 (-0,86%)
A partir de 8:35AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20210,0688990,0716290,0688990,0715740,0715741.123.325.824
16 de jun. de 20210,0717770,0727480,0685330,0689170,0689171.076.935.627
15 de jun. de 20210,0720180,0731620,0709760,0725510,072551997.561.624
14 de jun. de 20210,0715140,0728670,0700530,0722520,072252937.971.750
13 de jun. de 20210,0681090,0718540,0666420,0715560,071556927.457.428
12 de jun. de 20210,0692120,0692120,0658180,0681190,068119949.381.460
11 de jun. de 20210,0726160,0733190,0685700,0691430,0691431.257.136.952
10 de jun. de 20210,0753800,0770860,0716050,0726090,0726091.488.792.119
09 de jun. de 20210,0725310,0753750,0701110,0753750,0753751.277.102.996
08 de jun. de 20210,0717480,0732490,0673670,0726330,0726331.564.333.796
07 de jun. de 20210,0775260,0786140,0713590,0716210,0716211.014.355.949
06 de jun. de 20210,0755640,0775150,0753950,0775070,077507941.526.755
05 de jun. de 20210,0772340,0798130,0743120,0755960,0755961.256.512.914
04 de jun. de 20210,0822100,0828910,0739980,0772520,0772521.607.401.363
03 de jun. de 20210,0780750,0824930,0772370,0821190,0821191.309.491.953
02 de jun. de 20210,0761540,0795630,0745940,0780410,0780411.309.569.035
01 de jun. de 20210,0768630,0774980,0737520,0761360,0761361.680.627.011
31 de mai. de 20210,0719970,0769200,0698790,0769200,0769201.317.577.084
30 de mai. de 20210,0687630,0731450,0666540,0720360,0720361.308.704.706
29 de mai. de 20210,0720770,0744300,0671950,0687830,0687831.715.969.409
28 de mai. de 20210,0794100,0800240,0703500,0720870,0720871.935.535.999
27 de mai. de 20210,0832520,0832790,0767600,0791510,0791511.881.157.842
26 de mai. de 20210,0772540,0844120,0761410,0832410,0832412.452.202.470
25 de mai. de 20210,0769780,0809160,0716750,0772810,0772812.517.356.854
24 de mai. de 20210,0629890,0768800,0619910,0767230,0767232.612.529.960
23 de mai. de 20210,0754280,0771610,0557260,0631810,0631812.311.184.087
22 de mai. de 20210,0780540,0791910,0711710,0753590,0753591.963.047.915
21 de mai. de 20210,0892490,0932250,0713710,0779210,0779212.636.925.196
20 de mai. de 20210,0790100,0931510,0737180,0895970,0895972.897.823.918
19 de mai. de 20210,1164950,1178950,0645260,0793320,0793324.661.555.306
18 de mai. de 20210,1126940,1199290,1120410,1163860,1163862.432.893.290
17 de mai. de 20210,1195710,1196350,1087320,1128700,1128703.088.970.039
16 de mai. de 20210,1205540,1311130,1148850,1195060,1195063.644.579.995
15 de mai. de 20210,1247940,1269660,1183390,1206910,1206913.290.167.007
14 de mai. de 20210,1215270,1281670,1194320,1247760,1247763.126.225.399
13 de mai. de 20210,1192220,1265890,1080530,1214730,1214734.797.998.918
12 de mai. de 20210,1388950,1471200,1186990,1186990,1186994.360.921.578
11 de mai. de 20210,1271380,1393020,1215640,1388260,1388264.099.303.989
10 de mai. de 20210,1429240,1481390,1220470,1271590,1271594.063.896.699
09 de mai. de 20210,1430230,1456790,1353090,1428750,1428753.448.515.635
08 de mai. de 20210,1475880,1527670,1415130,1431110,1431113.500.456.762
07 de mai. de 20210,1520310,1691620,1396340,1476800,1476806.775.689.483
06 de mai. de 20210,1464910,1580360,1378540,1517730,1517736.468.289.634
05 de mai. de 20210,1191820,1463530,1178780,1463530,1463535.159.319.860
04 de mai. de 20210,1316980,1317660,1181380,1193940,1193942.897.234.578
03 de mai. de 20210,1276480,1364290,1274700,1316140,1316142.740.304.989
02 de mai. de 20210,1310550,1321210,1255420,1276530,1276531.746.230.679
01 de mai. de 20210,1323650,1334490,1276110,1311080,1311081.935.148.532
30 de abr. de 20210,1212490,1329270,1189480,1322290,1322292.368.983.198
29 de abr. de 20210,1227770,1252500,1177670,1212650,1212651.872.811.999
28 de abr. de 20210,1259350,1296440,1165330,1226840,1226842.371.003.551
27 de abr. de 20210,1173630,1287310,1156120,1257940,1257943.041.272.610
26 de abr. de 20210,1016840,1172950,1003640,1172950,1172952.892.838.739
25 de abr. de 20210,1026520,1098170,0968360,1014710,1014712.540.298.957
24 de abr. de 20210,1091040,1142850,1022810,1027060,1027063.719.956.116
23 de abr. de 20210,1101500,1123770,0910170,1090250,1090256.294.975.868
22 de abr. de 20210,1228090,1295190,1095320,1101300,1101304.066.582.030
21 de abr. de 20210,1329650,1353270,1228970,1230800,1230803.024.231.904
20 de abr. de 20210,1299100,1348060,1176010,1330350,1330355.231.143.613
19 de abr. de 20210,1430790,1477700,1298660,1302390,1302395.266.036.570
18 de abr. de 20210,1573260,1584150,1249300,1428790,1428797.549.173.251
17 de abr. de 20210,1616020,1799340,1544690,1574350,1574357.661.537.252
16 de abr. de 20210,1643270,1777230,1361850,1620890,1620899.411.593.702
15 de abr. de 20210,1405310,1685740,1364500,1646500,1646508.681.561.025
14 de abr. de 20210,1464490,1560930,1332100,1406940,1406947.445.604.413
13 de abr. de 20210,1287150,1551700,1282730,1462980,1462988.237.122.751
12 de abr. de 20210,1222970,1371090,1219040,1290480,1290486.239.467.781
11 de abr. de 20210,1263980,1268060,1181110,1223530,1223533.489.511.001
10 de abr. de 20210,1159420,1274340,1130690,1259830,1259834.226.862.320
09 de abr. de 20210,1231070,1248110,1147020,1159340,1159343.535.987.595
08 de abr. de 20210,1106770,1255710,1106250,1230700,1230706.339.334.762
07 de abr. de 20210,1241530,1259440,1041600,1102820,1102829.491.738.033
06 de abr. de 20210,1369890,1385850,1118890,1243740,12437410.316.828.261
05 de abr. de 20210,1293210,1491460,1291230,1367250,13672513.973.157.818
04 de abr. de 20210,1021010,1294700,1012790,1293730,12937311.560.343.178
03 de abr. de 20210,0926150,1111640,0887450,1020720,1020729.374.928.775
02 de abr. de 20210,0861020,0930430,0848790,0925520,0925524.510.763.618
01 de abr. de 20210,0925640,0946010,0833340,0861200,0861206.635.312.741
31 de mar. de 20210,0660880,0967890,0657600,0923120,09231211.940.378.031
30 de mar. de 20210,0647970,0667160,0643560,0660860,0660861.764.948.843
29 de mar. de 20210,0635920,0658050,0633990,0647910,0647911.402.334.471
28 de mar. de 20210,0637800,0648250,0624630,0635630,0635631.522.344.813
27 de mar. de 20210,0648920,0676690,0631670,0637900,0637902.597.894.844
26 de mar. de 20210,0556050,0659870,0554530,0649000,0649003.063.327.253
25 de mar. de 20210,0560410,0563370,0536780,0556220,0556222.012.758.050
24 de mar. de 20210,0588040,0621160,0552500,0560790,0560792.379.532.803
23 de mar. de 20210,0597340,0616860,0578280,0588300,0588302.098.616.731
22 de mar. de 20210,0633230,0662020,0594520,0597640,0597642.264.417.503
21 de mar. de 20210,0610840,0643300,0588880,0632960,0632962.696.917.321
20 de mar. de 20210,0587990,0682850,0587990,0610800,0610804.489.856.636
19 de mar. de 20210,0535710,0596410,0526220,0587930,0587932.078.396.867
18 de mar. de 20210,0549350,0551950,0529450,0535780,0535781.367.777.853
17 de mar. de 20210,0523120,0555110,0520180,0549750,0549752.149.834.412
16 de mar. de 20210,0508200,0529920,0493020,0522970,0522971.736.903.544
15 de mar. de 20210,0512900,0521100,0487230,0508400,0508401.793.092.433
14 de mar. de 20210,0528240,0537400,0511120,0513010,0513011.468.032.009
13 de mar. de 20210,0500480,0539210,0489870,0528150,0528152.098.551.189
12 de mar. de 20210,0515140,0516870,0490500,0500420,0500421.348.994.992
11 de mar. de 20210,0514840,0518390,0498090,0515060,0515061.375.292.625
10 de mar. de 20210,0531740,0533360,0508880,0515170,0515171.560.251.407
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...