What historical data is shown for TRX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
TRON (TRX) Historical Data
TRX
Layer-1
TRON Historical Price Information — Daily TRX Open, High, Low, Close & Volume
$0.3357
+0.36% 1D
Recently Viewed
1H-0.06%
1D+0.36%
1W-1.32%
1M+1.33%
TRON (TRX) has 90 days of daily open, high, low and close on file. Over that window TRX ranged $0.3154 to $0.3450, closed at $0.3356 and is up 3.6% across the window.
TRON — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3450
Window low
$0.3154
First → last
+3.64%
Latest close
$0.3356
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TRX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3330 | $0.3362 | $0.3323 | $0.3356 | +0.78% | $4.18M | $31.87B |
| Sep 15, 2026 | $0.3381 | $0.3393 | $0.3319 | $0.3330 | -1.51% | $6.33M | $31.62B |
| Sep 14, 2026 | $0.3384 | $0.3421 | $0.3378 | $0.3381 | -0.09% | $6.99M | $32.10B |
| Sep 13, 2026 | $0.3399 | $0.3417 | $0.3383 | $0.3384 | -0.44% | $4.00M | $32.13B |
| Sep 12, 2026 | $0.3387 | $0.3442 | $0.3385 | $0.3399 | +0.35% | $6.31M | $32.27B |
| Sep 11, 2026 | $0.3400 | $0.3411 | $0.3353 | $0.3387 | -0.38% | $6.94M | $32.16B |
| Sep 10, 2026 | $0.3389 | $0.3412 | $0.3382 | $0.3400 | +0.32% | $6.51M | $32.28B |
| Sep 9, 2026 | $0.3388 | $0.3408 | $0.3380 | $0.3389 | +0.03% | $5.40M | $32.18B |
| Sep 8, 2026 | $0.3345 | $0.3401 | $0.3340 | $0.3388 | +1.29% | $6.95M | $32.17B |
| Sep 7, 2026 | $0.3350 | $0.3374 | $0.3336 | $0.3345 | -0.15% | $5.07M | $31.76B |
| Sep 6, 2026 | $0.3340 | $0.3363 | $0.3328 | $0.3350 | +0.30% | $3.60M | $31.81B |
| Sep 5, 2026 | $0.3314 | $0.3349 | $0.3313 | $0.3340 | +0.78% | $3.69M | $31.71B |
| Sep 4, 2026 | $0.3308 | $0.3321 | $0.3277 | $0.3314 | +0.18% | $6.31M | $31.47B |
| Sep 3, 2026 | $0.3252 | $0.3321 | $0.3247 | $0.3308 | +1.72% | $5.90M | $31.41B |
| Sep 2, 2026 | $0.3223 | $0.3257 | $0.3217 | $0.3252 | +0.90% | $5.11M | $30.88B |
| Sep 1, 2026 | $0.3326 | $0.3326 | $0.3219 | $0.3223 | -3.10% | $8.65M | $30.60B |
| Aug 31, 2026 | $0.3361 | $0.3373 | $0.3317 | $0.3326 | -1.04% | $7.16M | $31.58B |
| Aug 30, 2026 | $0.3409 | $0.3415 | $0.3358 | $0.3361 | -1.41% | $4.86M | $31.91B |
| Aug 29, 2026 | $0.3413 | $0.3421 | $0.3376 | $0.3409 | -0.12% | $4.59M | $32.37B |
| Aug 28, 2026 | $0.3376 | $0.3422 | $0.3373 | $0.3413 | +1.10% | $9.27M | $32.41B |
| Aug 27, 2026 | $0.3361 | $0.3387 | $0.3337 | $0.3376 | +0.45% | $7.05M | $32.06B |
| Aug 26, 2026 | $0.3362 | $0.3393 | $0.3341 | $0.3361 | -0.03% | $8.68M | $31.91B |
| Aug 25, 2026 | $0.3450 | $0.3468 | $0.3359 | $0.3362 | -2.55% | $9.41M | $31.92B |
| Aug 24, 2026 | $0.3439 | $0.3451 | $0.3428 | $0.3450 | +0.32% | $6.47M | $32.76B |
| Aug 23, 2026 | $0.3442 | $0.3456 | $0.3419 | $0.3439 | -0.09% | $5.81M | $32.65B |
| Aug 22, 2026 | $0.3435 | $0.3500 | $0.3400 | $0.3442 | +0.20% | $13.53M | $32.68B |
| Aug 21, 2026 | $0.3375 | $0.3436 | $0.3374 | $0.3435 | +1.78% | $8.09M | $32.62B |
| Aug 20, 2026 | $0.3345 | $0.3405 | $0.3322 | $0.3375 | +0.90% | $10.46M | $32.05B |
| Aug 19, 2026 | $0.3329 | $0.3346 | $0.3315 | $0.3345 | +0.48% | $6.35M | $31.76B |
| Aug 18, 2026 | $0.3313 | $0.3352 | $0.3308 | $0.3329 | +0.48% | $6.34M | $31.61B |
| Aug 17, 2026 | $0.3313 | $0.3336 | $0.3286 | $0.3313 | +0.00% | $5.30M | $31.46B |
| Aug 16, 2026 | $0.3313 | $0.3326 | $0.3308 | $0.3313 | +0.00% | $2.74M | $31.46B |
| Aug 15, 2026 | $0.3327 | $0.3334 | $0.3308 | $0.3313 | -0.42% | $3.79M | $31.46B |
| Aug 14, 2026 | $0.3346 | $0.3347 | $0.3316 | $0.3327 | -0.57% | $4.22M | $31.59B |
| Aug 13, 2026 | $0.3363 | $0.3385 | $0.3333 | $0.3346 | -0.51% | $5.76M | $31.77B |
| Aug 12, 2026 | $0.3351 | $0.3375 | $0.3334 | $0.3363 | +0.36% | $5.73M | $31.93B |
| Aug 11, 2026 | $0.3308 | $0.3376 | $0.3307 | $0.3351 | +1.30% | $7.65M | $31.82B |
| Aug 10, 2026 | $0.3299 | $0.3320 | $0.3296 | $0.3308 | +0.27% | $4.01M | $31.41B |
| Aug 9, 2026 | $0.3290 | $0.3304 | $0.3289 | $0.3299 | +0.27% | $2.84M | $31.32B |
| Aug 8, 2026 | $0.3276 | $0.3296 | $0.3272 | $0.3290 | +0.43% | $2.54M | $31.24B |
| Aug 7, 2026 | $0.3273 | $0.3284 | $0.3264 | $0.3276 | +0.09% | $3.88M | $31.11B |
| Aug 6, 2026 | $0.3275 | $0.3290 | $0.3258 | $0.3273 | -0.06% | $4.84M | $31.08B |
| Aug 5, 2026 | $0.3273 | $0.3292 | $0.3263 | $0.3275 | +0.06% | $5.10M | $31.10B |
| Aug 4, 2026 | $0.3290 | $0.3313 | $0.3271 | $0.3273 | -0.52% | $7.30M | $31.08B |
| Aug 3, 2026 | $0.3269 | $0.3297 | $0.3255 | $0.3290 | +0.64% | $5.24M | $31.24B |
| Aug 2, 2026 | $0.3279 | $0.3288 | $0.3263 | $0.3269 | -0.30% | $3.66M | $31.04B |
| Aug 1, 2026 | $0.3260 | $0.3293 | $0.3258 | $0.3279 | +0.58% | $4.47M | $31.13B |
| Jul 31, 2026 | $0.3285 | $0.3293 | $0.3258 | $0.3260 | -0.76% | $5.82M | $30.95B |
| Jul 30, 2026 | $0.3258 | $0.3297 | $0.3255 | $0.3285 | +0.83% | $4.48M | $31.19B |
| Jul 29, 2026 | $0.3247 | $0.3274 | $0.3244 | $0.3258 | +0.34% | $4.18M | $30.94B |
| Jul 28, 2026 | $0.3252 | $0.3263 | $0.3235 | $0.3247 | -0.15% | $4.68M | $30.83B |
| Jul 27, 2026 | $0.3323 | $0.3325 | $0.3251 | $0.3252 | -2.14% | $6.43M | $30.88B |
| Jul 26, 2026 | $0.3316 | $0.3330 | $0.3305 | $0.3323 | +0.21% | $3.54M | $31.55B |
| Jul 25, 2026 | $0.3309 | $0.3334 | $0.3294 | $0.3316 | +0.21% | $4.61M | $31.49B |
| Jul 24, 2026 | $0.3289 | $0.3324 | $0.3282 | $0.3309 | +0.61% | $5.78M | $31.42B |
| Jul 23, 2026 | $0.3290 | $0.3294 | $0.3261 | $0.3289 | -0.03% | $5.43M | $31.23B |
| Jul 22, 2026 | $0.3296 | $0.3304 | $0.3280 | $0.3290 | -0.18% | $4.41M | $31.24B |
| Jul 21, 2026 | $0.3268 | $0.3303 | $0.3259 | $0.3296 | +0.86% | $5.32M | $31.30B |
| Jul 20, 2026 | $0.3270 | $0.3275 | $0.3253 | $0.3268 | -0.06% | $4.94M | $31.03B |
| Jul 19, 2026 | $0.3258 | $0.3276 | $0.3254 | $0.3270 | +0.37% | $3.56M | $31.05B |
| Jul 18, 2026 | $0.3228 | $0.3263 | $0.3218 | $0.3258 | +0.93% | $5.11M | $30.94B |
| Jul 17, 2026 | $0.3232 | $0.3239 | $0.3217 | $0.3228 | -0.12% | $4.69M | $30.65B |
| Jul 16, 2026 | $0.3245 | $0.3249 | $0.3230 | $0.3232 | -0.40% | $4.37M | $30.69B |
| Jul 15, 2026 | $0.3258 | $0.3287 | $0.3241 | $0.3245 | -0.40% | $7.35M | $30.81B |
| Jul 14, 2026 | $0.3245 | $0.3265 | $0.3240 | $0.3258 | +0.40% | $6.12M | $30.94B |
| Jul 13, 2026 | $0.3315 | $0.3323 | $0.3241 | $0.3245 | -2.11% | $7.54M | $30.81B |
| Jul 12, 2026 | $0.3299 | $0.3322 | $0.3295 | $0.3315 | +0.48% | $3.85M | $31.48B |
| Jul 11, 2026 | $0.3304 | $0.3317 | $0.3289 | $0.3299 | -0.15% | $4.03M | $31.32B |
| Jul 10, 2026 | $0.3322 | $0.3336 | $0.3294 | $0.3304 | -0.54% | $5.86M | $31.37B |
| Jul 9, 2026 | $0.3284 | $0.3326 | $0.3279 | $0.3322 | +1.16% | $6.05M | $31.54B |
| Jul 8, 2026 | $0.3317 | $0.3321 | $0.3271 | $0.3284 | -0.99% | $7.75M | $31.18B |
| Jul 7, 2026 | $0.3296 | $0.3330 | $0.3290 | $0.3317 | +0.64% | $6.23M | $31.50B |
| Jul 6, 2026 | $0.3293 | $0.3301 | $0.3264 | $0.3296 | +0.09% | $8.69M | $31.30B |
| Jul 5, 2026 | $0.3253 | $0.3304 | $0.3242 | $0.3293 | +1.23% | $10.66M | $31.27B |
| Jul 4, 2026 | $0.3233 | $0.3265 | $0.3229 | $0.3253 | +0.62% | $7.22M | $30.89B |
| Jul 3, 2026 | $0.3175 | $0.3236 | $0.3171 | $0.3233 | +1.83% | $10.62M | $30.70B |
| Jul 2, 2026 | $0.3161 | $0.3195 | $0.3154 | $0.3175 | +0.44% | $7.53M | $30.15B |
| Jul 1, 2026 | $0.3154 | $0.3189 | $0.3144 | $0.3161 | +0.22% | $10.38M | $30.01B |
| Jun 30, 2026 | $0.3214 | $0.3215 | $0.3150 | $0.3154 | -1.87% | $11.05M | $29.95B |
| Jun 29, 2026 | $0.3222 | $0.3246 | $0.3207 | $0.3214 | -0.25% | $11.30M | $30.52B |
| Jun 28, 2026 | $0.3213 | $0.3245 | $0.3212 | $0.3222 | +0.28% | $8.72M | $30.59B |
| Jun 27, 2026 | $0.3205 | $0.3215 | $0.3199 | $0.3213 | +0.25% | $5.57M | $30.51B |
| Jun 26, 2026 | $0.3238 | $0.3242 | $0.3186 | $0.3205 | -1.02% | $11.67M | $30.43B |
| Jun 25, 2026 | $0.3274 | $0.3304 | $0.3226 | $0.3238 | -1.10% | $16.37M | $30.75B |
| Jun 24, 2026 | $0.3293 | $0.3319 | $0.3251 | $0.3274 | -0.58% | $16.87M | $31.09B |
| Jun 23, 2026 | $0.3340 | $0.3342 | $0.3286 | $0.3293 | -1.41% | $11.96M | $31.27B |
| Jun 22, 2026 | $0.3278 | $0.3341 | $0.3275 | $0.3340 | +1.89% | $12.88M | $31.71B |
| Jun 21, 2026 | $0.3267 | $0.3283 | $0.3260 | $0.3278 | +0.34% | $6.27M | $31.13B |
| Jun 20, 2026 | $0.3238 | $0.3269 | $0.3219 | $0.3267 | +0.90% | $15.16M | $31.02B |
| Jun 19, 2026 | $0.3208 | $0.3239 | $0.3195 | $0.3238 | — | $12.66M | $30.75B |
TRON Historical Data FAQ
Window highs, lows, best/worst days and volume for TRONWhat is the all-time high for TRX?
TRON's record price is about $0.431288. It currently trades at $0.3357, roughly 22.2% below that peak. The all-time low on record is $0.00180434. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TRX market cap?
TRON has a market capitalisation of about $31.88B, on roughly $466.75M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TRX change over this window?
Across 90 daily candles, close-to-close moved up 3.64%.
What were TRX's high and low in this window?
In this sample, the highest trade print is about $0.3500 (Aug 22, 2026) and the lowest about $0.3144 (Jul 1, 2026).
What were TRX's best and worst days in this window?
Best close-to-close day was about +1.89% (Jun 22, 2026); worst was -3.10% (Sep 1, 2026).