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
$0.3222
+0.37% 1D
Recently Viewed
1H+0.19%
1D+0.37%
1W-2.72%
1M-4.02%
TRON (TRX) has 90 days of daily open, high, low and close on file. Over that window TRX ranged $0.3027 to $0.3529, closed at $0.3214 and is down 1.9% across the window.
TRON — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3529
Window low
$0.3027
First → last
-1.89%
Latest close
$0.3214
vs live
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3216 | $0.3230 | $0.3208 | $0.3214 | -0.06% | $1.62M | $30.54B |
| Nov 3, 2026 | $0.3194 | $0.3244 | $0.3193 | $0.3216 | +0.69% | $5.72M | $30.56B |
| Nov 2, 2026 | $0.3120 | $0.3197 | $0.3117 | $0.3194 | +2.37% | $6.75M | $30.35B |
| Nov 1, 2026 | $0.3027 | $0.3150 | $0.3005 | $0.3120 | +3.07% | $9.95M | $29.65B |
| Oct 31, 2026 | $0.3286 | $0.3291 | $0.3001 | $0.3027 | -7.88% | $10.36M | $28.76B |
| Oct 30, 2026 | $0.3529 | $0.3682 | $0.3282 | $0.3286 | -6.89% | $38.80M | $31.23B |
| Oct 29, 2026 | $0.3298 | $0.3869 | $0.3286 | $0.3529 | +7.00% | $25.85M | $33.53B |
| Oct 28, 2026 | $0.3316 | $0.3327 | $0.3293 | $0.3298 | -0.54% | $5.02M | $31.34B |
| Oct 27, 2026 | $0.3294 | $0.3319 | $0.3274 | $0.3316 | +0.67% | $5.62M | $31.51B |
| Oct 26, 2026 | $0.3303 | $0.3317 | $0.3294 | $0.3294 | -0.27% | $3.72M | $31.30B |
| Oct 25, 2026 | $0.3294 | $0.3316 | $0.3286 | $0.3303 | +0.27% | $2.73M | $31.39B |
| Oct 24, 2026 | $0.3302 | $0.3307 | $0.3287 | $0.3294 | -0.24% | $2.77M | $31.30B |
| Oct 23, 2026 | $0.3286 | $0.3313 | $0.3284 | $0.3302 | +0.49% | $4.77M | $31.38B |
| Oct 22, 2026 | $0.3309 | $0.3315 | $0.3277 | $0.3286 | -0.70% | $5.26M | $31.23B |
| Oct 21, 2026 | $0.3314 | $0.3334 | $0.3304 | $0.3309 | -0.15% | $5.29M | $31.44B |
| Oct 20, 2026 | $0.3322 | $0.3327 | $0.3306 | $0.3314 | -0.24% | $5.35M | $31.49B |
| Oct 19, 2026 | $0.3327 | $0.3328 | $0.3306 | $0.3322 | -0.15% | $5.05M | $31.57B |
| Oct 18, 2026 | $0.3338 | $0.3343 | $0.3315 | $0.3327 | -0.33% | $4.02M | $31.61B |
| Oct 17, 2026 | $0.3355 | $0.3372 | $0.3333 | $0.3338 | -0.51% | $4.69M | $31.72B |
| Oct 16, 2026 | $0.3326 | $0.3364 | $0.3324 | $0.3355 | +0.87% | $5.96M | $31.88B |
| Oct 15, 2026 | $0.3324 | $0.3332 | $0.3295 | $0.3326 | +0.06% | $7.71M | $31.61B |
| Oct 14, 2026 | $0.3273 | $0.3347 | $0.3271 | $0.3324 | +1.56% | $10.38M | $31.59B |
| Oct 13, 2026 | $0.3291 | $0.3305 | $0.3270 | $0.3273 | -0.55% | $6.05M | $31.10B |
| Oct 12, 2026 | $0.3303 | $0.3332 | $0.3290 | $0.3291 | -0.36% | $5.30M | $31.27B |
| Oct 11, 2026 | $0.3309 | $0.3317 | $0.3301 | $0.3303 | -0.18% | $3.16M | $31.39B |
| Oct 10, 2026 | $0.3321 | $0.3321 | $0.3307 | $0.3309 | -0.36% | $3.15M | $31.44B |
| Oct 9, 2026 | $0.3327 | $0.3333 | $0.3319 | $0.3321 | -0.18% | $4.90M | $31.56B |
| Oct 8, 2026 | $0.3354 | $0.3366 | $0.3327 | $0.3327 | -0.81% | $6.80M | $31.61B |
| Oct 7, 2026 | $0.3355 | $0.3360 | $0.3319 | $0.3354 | -0.03% | $7.14M | $31.87B |
| Oct 6, 2026 | $0.3362 | $0.3370 | $0.3352 | $0.3355 | -0.21% | $4.28M | $31.88B |
| Oct 5, 2026 | $0.3356 | $0.3371 | $0.3350 | $0.3362 | +0.18% | $4.45M | $31.95B |
| Oct 4, 2026 | $0.3355 | $0.3366 | $0.3350 | $0.3356 | +0.03% | $2.54M | $31.89B |
| Oct 3, 2026 | $0.3346 | $0.3375 | $0.3342 | $0.3355 | +0.27% | $3.86M | $31.88B |
| Oct 2, 2026 | $0.3347 | $0.3370 | $0.3341 | $0.3346 | -0.03% | $5.02M | $31.80B |
| Oct 1, 2026 | $0.3374 | $0.3386 | $0.3323 | $0.3347 | -0.80% | $6.90M | $31.80B |
| Sep 30, 2026 | $0.3345 | $0.3409 | $0.3342 | $0.3374 | +0.87% | $7.12M | $32.06B |
| Sep 29, 2026 | $0.3355 | $0.3363 | $0.3340 | $0.3345 | -0.30% | $4.39M | $31.79B |
| Sep 28, 2026 | $0.3334 | $0.3366 | $0.3332 | $0.3355 | +0.63% | $5.49M | $31.88B |
| Sep 27, 2026 | $0.3343 | $0.3346 | $0.3324 | $0.3334 | -0.27% | $3.91M | $31.68B |
| Sep 26, 2026 | $0.3382 | $0.3383 | $0.3340 | $0.3343 | -1.15% | $3.06M | $31.77B |
| Sep 25, 2026 | $0.3402 | $0.3404 | $0.3360 | $0.3382 | -0.59% | $5.51M | $32.14B |
| Sep 24, 2026 | $0.3421 | $0.3439 | $0.3386 | $0.3402 | -0.56% | $7.07M | $32.33B |
| Sep 23, 2026 | $0.3422 | $0.3450 | $0.3386 | $0.3421 | -0.03% | $7.84M | $32.51B |
| Sep 22, 2026 | $0.3446 | $0.3493 | $0.3404 | $0.3422 | -0.70% | $11.28M | $32.52B |
| Sep 21, 2026 | $0.3427 | $0.3458 | $0.3426 | $0.3446 | +0.55% | $6.48M | $32.75B |
| Sep 20, 2026 | $0.3398 | $0.3470 | $0.3391 | $0.3427 | +0.85% | $6.98M | $32.57B |
| Sep 19, 2026 | $0.3383 | $0.3409 | $0.3370 | $0.3398 | +0.44% | $5.26M | $32.29B |
| Sep 18, 2026 | $0.3350 | $0.3400 | $0.3347 | $0.3383 | +0.99% | $5.37M | $32.15B |
| Sep 17, 2026 | $0.3355 | $0.3362 | $0.3336 | $0.3350 | -0.15% | $3.70M | $31.83B |
| Sep 16, 2026 | $0.3330 | $0.3364 | $0.3323 | $0.3355 | +0.75% | $5.77M | $31.88B |
| Sep 15, 2026 | $0.3381 | $0.3393 | $0.3319 | $0.3330 | -1.51% | $6.33M | $31.64B |
| Sep 14, 2026 | $0.3384 | $0.3421 | $0.3378 | $0.3381 | -0.09% | $6.99M | $32.13B |
| Sep 13, 2026 | $0.3399 | $0.3417 | $0.3383 | $0.3384 | -0.44% | $4.00M | $32.16B |
| Sep 12, 2026 | $0.3387 | $0.3442 | $0.3385 | $0.3399 | +0.35% | $6.31M | $32.30B |
| Sep 11, 2026 | $0.3400 | $0.3411 | $0.3353 | $0.3387 | -0.38% | $6.94M | $32.18B |
| Sep 10, 2026 | $0.3389 | $0.3412 | $0.3382 | $0.3400 | +0.32% | $6.51M | $32.31B |
| Sep 9, 2026 | $0.3388 | $0.3408 | $0.3380 | $0.3389 | +0.03% | $5.40M | $32.20B |
| Sep 8, 2026 | $0.3345 | $0.3401 | $0.3340 | $0.3388 | +1.29% | $6.95M | $32.19B |
| Sep 7, 2026 | $0.3350 | $0.3374 | $0.3336 | $0.3345 | -0.15% | $5.07M | $31.79B |
| Sep 6, 2026 | $0.3340 | $0.3363 | $0.3328 | $0.3350 | +0.30% | $3.60M | $31.83B |
| Sep 5, 2026 | $0.3314 | $0.3349 | $0.3313 | $0.3340 | +0.78% | $3.69M | $31.74B |
| Sep 4, 2026 | $0.3308 | $0.3321 | $0.3277 | $0.3314 | +0.18% | $6.31M | $31.49B |
| Sep 3, 2026 | $0.3252 | $0.3321 | $0.3247 | $0.3308 | +1.72% | $5.90M | $31.43B |
| Sep 2, 2026 | $0.3223 | $0.3257 | $0.3217 | $0.3252 | +0.90% | $5.11M | $30.90B |
| Sep 1, 2026 | $0.3326 | $0.3326 | $0.3219 | $0.3223 | -3.10% | $8.65M | $30.63B |
| Aug 31, 2026 | $0.3361 | $0.3373 | $0.3317 | $0.3326 | -1.04% | $7.16M | $31.61B |
| Aug 30, 2026 | $0.3409 | $0.3415 | $0.3358 | $0.3361 | -1.41% | $4.86M | $31.94B |
| Aug 29, 2026 | $0.3413 | $0.3421 | $0.3376 | $0.3409 | -0.12% | $4.59M | $32.39B |
| Aug 28, 2026 | $0.3376 | $0.3422 | $0.3373 | $0.3413 | +1.10% | $9.27M | $32.43B |
| Aug 27, 2026 | $0.3361 | $0.3387 | $0.3337 | $0.3376 | +0.45% | $7.05M | $32.08B |
| Aug 26, 2026 | $0.3362 | $0.3393 | $0.3341 | $0.3361 | -0.03% | $8.68M | $31.94B |
| Aug 25, 2026 | $0.3450 | $0.3468 | $0.3359 | $0.3362 | -2.55% | $9.41M | $31.95B |
| Aug 24, 2026 | $0.3439 | $0.3451 | $0.3428 | $0.3450 | +0.32% | $6.47M | $32.78B |
| Aug 23, 2026 | $0.3442 | $0.3456 | $0.3419 | $0.3439 | -0.09% | $5.81M | $32.68B |
| Aug 22, 2026 | $0.3435 | $0.3500 | $0.3400 | $0.3442 | +0.20% | $13.53M | $32.71B |
| Aug 21, 2026 | $0.3375 | $0.3436 | $0.3374 | $0.3435 | +1.78% | $8.09M | $32.64B |
| Aug 20, 2026 | $0.3345 | $0.3405 | $0.3322 | $0.3375 | +0.90% | $10.46M | $32.07B |
| Aug 19, 2026 | $0.3329 | $0.3346 | $0.3315 | $0.3345 | +0.48% | $6.35M | $31.79B |
| Aug 18, 2026 | $0.3313 | $0.3352 | $0.3308 | $0.3329 | +0.48% | $6.34M | $31.63B |
| Aug 17, 2026 | $0.3313 | $0.3336 | $0.3286 | $0.3313 | +0.00% | $5.30M | $31.48B |
| Aug 16, 2026 | $0.3313 | $0.3326 | $0.3308 | $0.3313 | +0.00% | $2.74M | $31.48B |
| Aug 15, 2026 | $0.3327 | $0.3334 | $0.3308 | $0.3313 | -0.42% | $3.79M | $31.48B |
| Aug 14, 2026 | $0.3346 | $0.3347 | $0.3316 | $0.3327 | -0.57% | $4.22M | $31.61B |
| Aug 13, 2026 | $0.3363 | $0.3385 | $0.3333 | $0.3346 | -0.51% | $5.76M | $31.80B |
| Aug 12, 2026 | $0.3351 | $0.3375 | $0.3334 | $0.3363 | +0.36% | $5.73M | $31.96B |
| Aug 11, 2026 | $0.3308 | $0.3376 | $0.3307 | $0.3351 | +1.30% | $7.65M | $31.84B |
| Aug 10, 2026 | $0.3299 | $0.3320 | $0.3296 | $0.3308 | +0.27% | $4.01M | $31.43B |
| Aug 9, 2026 | $0.3290 | $0.3304 | $0.3289 | $0.3299 | +0.27% | $2.84M | $31.35B |
| Aug 8, 2026 | $0.3276 | $0.3296 | $0.3272 | $0.3290 | +0.43% | $2.54M | $31.26B |
| Aug 7, 2026 | $0.3273 | $0.3284 | $0.3264 | $0.3276 | — | $3.88M | $31.13B |
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 $0.3222, roughly 25.3% 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 $30.55B, on roughly $509.42M 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 down 1.89%.
What were TRX's high and low in this window?
In this sample, the highest trade print is about $0.3869 (Oct 29, 2026) and the lowest about $0.3001 (Oct 31, 2026).
What were TRX's best and worst days in this window?
Best close-to-close day was about +7.00% (Oct 29, 2026); worst was -7.88% (Oct 31, 2026).