TRON (TRX) Fiyat Grafiği
Veri aralığı: 2017-11-09 -> 2025-10-02 - Kayıt: 2.885
TRON
Son kapanış: $ 0,3418
$ 0,3418
Güncel değişim:
2,49%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 2.885
- Min Kapanış: $ 0,00
- Maks Kapanış: $ 0,42
- Ortalama Kapanış: $ 0,08
- Son Kapanış: $ 0,3418
- Önceki Kapanış: -
- Günlük Değişim: 2,49%
- MA (ortalama kapanış): $ 0,08
- Min/Max Kartı: $ 0,00 / $ 0,42
Güncel Notlar
Son Kapanış
$ 0,3418
7 Gün Ort.
$ 0,08
Canlı Fiyat
$ 0,3418
Günlük Değişim
2,49%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-06 | $ 0,2381 | -0,44% | 335.142.573 | $ 22.579.317.489,58 |
| 2025-04-07 | $ 0,2295 | -3,58% | 605.950.549 | $ 21.846.560.513,82 |
| 2025-04-08 | $ 0,2280 | -0,66% | 1.236.651.912 | $ 21.688.257.882,56 |
| 2025-04-09 | $ 0,2304 | 1,02% | 835.449.162 | $ 21.867.008.017,08 |
| 2025-04-10 | $ 0,2386 | 3,58% | 1.000.448.708 | $ 22.662.283.250,93 |
| 2025-04-11 | $ 0,2362 | -0,99% | 955.180.923 | $ 22.435.118.383,16 |
| 2025-04-12 | $ 0,2433 | 3,01% | 625.677.184 | $ 23.109.286.013,75 |
| 2025-04-13 | $ 0,2463 | 1,21% | 708.805.541 | $ 23.391.551.977,10 |
| 2025-04-14 | $ 0,2543 | 3,26% | 747.795.195 | $ 24.136.377.739,32 |
| 2025-04-15 | $ 0,2518 | -0,99% | 898.017.760 | $ 23.905.712.570,00 |
| 2025-04-16 | $ 0,2504 | -0,54% | 727.807.953 | $ 23.782.315.321,81 |
| 2025-04-17 | $ 0,2478 | -1,04% | 788.325.821 | $ 23.542.455.448,22 |
| 2025-04-18 | $ 0,2479 | 0,01% | 825.347.146 | $ 23.535.986.163,36 |
| 2025-04-19 | $ 0,2398 | -3,25% | 546.912.156 | $ 22.774.555.909,26 |
| 2025-04-20 | $ 0,2441 | 1,81% | 404.799.630 | $ 23.187.019.019,23 |
| 2025-04-21 | $ 0,2442 | 0,04% | 476.293.009 | $ 23.189.994.574,07 |
| 2025-04-22 | $ 0,2463 | 0,85% | 722.856.467 | $ 23.376.609.594,16 |
| 2025-04-23 | $ 0,2482 | 0,79% | 823.814.014 | $ 23.570.481.525,87 |
| 2025-04-24 | $ 0,2462 | -0,82% | 766.978.734 | $ 23.375.863.226,08 |
| 2025-04-25 | $ 0,2456 | -0,26% | 655.480.257 | $ 23.314.645.808,78 |
| 2025-04-26 | $ 0,2419 | -1,49% | 620.257.448 | $ 22.967.151.860,84 |
| 2025-04-27 | $ 0,2518 | 4,10% | 786.407.629 | $ 23.915.791.130,99 |
| 2025-04-28 | $ 0,2455 | -2,52% | 633.942.309 | $ 23.307.590.087,99 |
| 2025-04-29 | $ 0,2483 | 1,12% | 631.742.251 | $ 23.566.695.147,99 |
| 2025-04-30 | $ 0,2436 | -1,86% | 493.243.867 | $ 23.122.074.305,84 |
| 2025-05-01 | $ 0,2468 | 1,31% | 526.291.096 | $ 23.430.176.156,76 |
| 2025-05-02 | $ 0,2447 | -0,86% | 477.971.322 | $ 23.229.508.252,31 |
| 2025-05-03 | $ 0,2480 | 1,35% | 448.831.673 | $ 23.542.670.098,02 |
| 2025-05-04 | $ 0,2456 | -0,97% | 443.642.871 | $ 23.315.123.670,78 |
| 2025-05-05 | $ 0,2468 | 0,48% | 420.638.286 | $ 23.412.059.472,80 |
| 2025-05-06 | $ 0,2483 | 0,63% | 573.358.254 | $ 23.572.896.462,39 |
| 2025-05-07 | $ 0,2459 | -0,98% | 495.935.470 | $ 23.340.145.894,85 |
| 2025-05-08 | $ 0,2488 | 1,19% | 530.959.655 | $ 23.623.131.726,58 |
| 2025-05-09 | $ 0,2570 | 3,29% | 867.688.692 | $ 24.392.804.977,28 |
| 2025-05-10 | $ 0,2600 | 1,18% | 1.563.904.880 | $ 24.680.406.959,02 |
| 2025-05-11 | $ 0,2659 | 2,27% | 1.114.140.258 | $ 25.207.280.710,36 |
| 2025-05-12 | $ 0,2649 | -0,38% | 1.156.470.055 | $ 25.147.523.494,95 |
| 2025-05-13 | $ 0,2718 | 2,60% | 2.343.517.900 | $ 25.803.014.489,94 |
| 2025-05-14 | $ 0,2710 | -0,31% | 1.221.869.496 | $ 25.716.737.206,34 |
| 2025-05-15 | $ 0,2750 | 1,47% | 1.228.515.593 | $ 26.092.114.024,95 |
| 2025-05-16 | $ 0,2730 | -0,71% | 1.263.351.667 | $ 25.888.362.662,42 |
| 2025-05-17 | $ 0,2723 | -0,25% | 890.233.046 | $ 25.843.335.116,16 |
| 2025-05-18 | $ 0,2696 | -1,01% | 723.789.875 | $ 25.581.930.997,46 |
| 2025-05-19 | $ 0,2668 | -1,02% | 825.096.470 | $ 25.309.127.759,80 |
| 2025-05-20 | $ 0,2666 | -0,09% | 839.949.134 | $ 25.296.678.869,02 |
| 2025-05-21 | $ 0,2689 | 0,87% | 980.626.422 | $ 25.510.963.937,08 |
| 2025-05-22 | $ 0,2686 | -0,11% | 967.479.585 | $ 25.487.870.862,52 |
| 2025-05-23 | $ 0,2750 | 2,36% | 1.189.322.113 | $ 26.083.409.139,40 |
| 2025-05-24 | $ 0,2685 | -2,36% | 1.084.292.525 | $ 25.474.511.484,82 |
| 2025-05-25 | $ 0,2704 | 0,72% | 533.954.274 | $ 25.660.564.753,61 |
| 2025-05-26 | $ 0,2716 | 0,43% | 563.656.453 | $ 25.767.617.514,09 |
| 2025-05-27 | $ 0,2742 | 0,97% | 504.722.270 | $ 26.016.788.974,88 |
| 2025-05-28 | $ 0,2775 | 1,21% | 626.090.566 | $ 26.331.186.935,46 |
| 2025-05-29 | $ 0,2737 | -1,40% | 520.854.076 | $ 25.963.364.697,21 |
| 2025-05-30 | $ 0,2741 | 0,18% | 612.063.224 | $ 26.006.583.998,67 |
| 2025-05-31 | $ 0,2674 | -2,47% | 789.797.961 | $ 25.356.992.563,63 |
| 2025-06-01 | $ 0,2658 | -0,61% | 595.846.039 | $ 25.210.722.156,29 |
| 2025-06-02 | $ 0,2712 | 2,05% | 365.887.243 | $ 25.728.284.107,37 |
| 2025-06-03 | $ 0,2689 | -0,85% | 434.769.149 | $ 25.508.167.893,01 |
| 2025-06-04 | $ 0,2705 | 0,58% | 400.989.019 | $ 25.655.585.215,08 |
| 2025-06-05 | $ 0,2744 | 1,47% | 480.155.862 | $ 26.026.346.314,25 |
| 2025-06-06 | $ 0,2818 | 2,71% | 802.679.594 | $ 26.711.488.001,77 |
| 2025-06-07 | $ 0,2775 | -1,56% | 631.045.773 | $ 26.316.876.846,84 |
| 2025-06-08 | $ 0,2868 | 3,37% | 465.893.307 | $ 27.191.404.976,14 |
| 2025-06-09 | $ 0,2819 | -1,72% | 489.240.235 | $ 26.739.410.738,12 |
| 2025-06-10 | $ 0,2873 | 1,93% | 597.954.451 | $ 27.257.608.152,54 |
| 2025-06-11 | $ 0,2917 | 1,54% | 747.025.219 | $ 27.654.794.448,65 |
| 2025-06-12 | $ 0,2793 | -4,27% | 944.380.072 | $ 26.487.503.371,53 |
| 2025-06-13 | $ 0,2721 | -2,56% | 911.994.141 | $ 25.810.058.345,19 |
| 2025-06-14 | $ 0,2699 | -0,82% | 885.356.879 | $ 25.605.638.398,55 |
| 2025-06-15 | $ 0,2712 | 0,47% | 336.092.610 | $ 25.718.688.941,51 |
| 2025-06-16 | $ 0,2739 | 1,02% | 302.518.712 | $ 25.981.595.756,04 |
| 2025-06-17 | $ 0,2752 | 0,46% | 1.609.798.613 | $ 26.140.470.051,38 |
| 2025-06-18 | $ 0,2718 | -1,25% | 930.519.763 | $ 25.777.574.433,98 |
| 2025-06-19 | $ 0,2731 | 0,48% | 630.717.861 | $ 25.893.206.288,98 |
| 2025-06-20 | $ 0,2747 | 0,59% | 455.456.092 | $ 26.046.504.803,77 |
| 2025-06-21 | $ 0,2725 | -0,80% | 633.204.573 | $ 25.838.509.317,93 |
| 2025-06-22 | $ 0,2703 | -0,81% | 498.435.799 | $ 25.598.012.133,52 |
| 2025-06-23 | $ 0,2636 | -2,47% | 1.367.578.859 | $ 25.009.684.733,45 |
| 2025-06-24 | $ 0,2730 | 3,57% | 1.027.063.518 | $ 25.886.345.965,06 |
| 2025-06-25 | $ 0,2739 | 0,33% | 576.160.415 | $ 25.969.748.154,36 |
| 2025-06-26 | $ 0,2733 | -0,24% | 531.497.334 | $ 25.908.459.395,82 |
| 2025-06-27 | $ 0,2710 | -0,84% | 596.916.529 | $ 25.687.572.022,72 |
| 2025-06-28 | $ 0,2734 | 0,91% | 422.494.374 | $ 25.921.960.953,52 |
| 2025-06-29 | $ 0,2746 | 0,43% | 395.047.122 | $ 26.024.264.337,04 |
| 2025-06-30 | $ 0,2768 | 0,80% | 299.099.584 | $ 26.239.386.595,99 |
| 2025-07-01 | $ 0,2799 | 1,13% | 465.456.155 | $ 26.547.220.076,38 |
| 2025-07-02 | $ 0,2788 | -0,41% | 402.523.293 | $ 26.424.271.025,70 |
| 2025-07-03 | $ 0,2848 | 2,15% | 511.979.595 | $ 27.004.456.666,09 |
| 2025-07-04 | $ 0,2870 | 0,78% | 587.770.891 | $ 27.193.238.782,33 |
| 2025-07-05 | $ 0,2824 | -1,58% | 505.433.120 | $ 26.768.742.150,57 |
| 2025-07-06 | $ 0,2832 | 0,26% | 305.641.967 | $ 26.841.471.958,65 |
| 2025-07-07 | $ 0,2872 | 1,42% | 305.956.380 | $ 27.224.725.392,05 |
| 2025-07-08 | $ 0,2867 | -0,20% | 361.901.015 | $ 27.168.677.988,77 |
| 2025-07-09 | $ 0,2875 | 0,29% | 339.777.890 | $ 27.248.215.752,79 |
| 2025-07-10 | $ 0,2899 | 0,84% | 464.450.883 | $ 27.476.960.142,77 |
| 2025-07-11 | $ 0,2936 | 1,27% | 1.062.171.709 | $ 27.819.147.264,38 |
| 2025-07-12 | $ 0,3010 | 2,51% | 2.767.893.282 | $ 28.521.370.447,02 |
| 2025-07-13 | $ 0,3024 | 0,48% | 3.248.601.576 | $ 28.657.438.461,69 |
| 2025-07-14 | $ 0,3031 | 0,21% | 1.399.627.064 | $ 28.717.380.071,97 |
| 2025-07-15 | $ 0,3025 | -0,17% | 2.553.640.873 | $ 28.667.918.519,74 |
| 2025-07-16 | $ 0,3005 | -0,69% | 2.360.450.787 | $ 28.479.365.923,30 |
| 2025-07-17 | $ 0,3092 | 2,91% | 1.809.949.446 | $ 29.296.543.081,57 |
| 2025-07-18 | $ 0,3160 | 2,20% | 3.964.267.911 | $ 29.939.659.605,52 |
| 2025-07-19 | $ 0,3258 | 3,09% | 6.776.309.927 | $ 30.864.002.085,12 |
| 2025-07-20 | $ 0,3179 | -2,42% | 3.349.200.738 | $ 30.115.657.966,00 |
| 2025-07-21 | $ 0,3142 | -1,15% | 2.573.662.206 | $ 29.734.248.756,72 |
| 2025-07-22 | $ 0,3145 | 0,08% | 3.503.304.006 | $ 29.793.411.830,59 |
| 2025-07-23 | $ 0,3159 | 0,46% | 3.801.107.681 | $ 29.931.569.309,05 |
| 2025-07-24 | $ 0,3098 | -1,95% | 4.901.021.632 | $ 29.344.920.455,61 |
| 2025-07-25 | $ 0,3141 | 1,41% | 4.655.125.108 | $ 29.757.955.279,19 |
| 2025-07-26 | $ 0,3168 | 0,84% | 4.441.342.810 | $ 30.005.500.201,08 |
| 2025-07-27 | $ 0,3200 | 1,03% | 1.221.434.270 | $ 30.315.282.745,71 |
| 2025-07-28 | $ 0,3201 | 0,01% | 1.151.974.105 | $ 30.318.306.242,64 |
| 2025-07-29 | $ 0,3220 | 0,62% | 2.286.525.409 | $ 30.499.796.765,04 |
| 2025-07-30 | $ 0,3380 | 4,97% | 3.256.705.560 | $ 32.008.762.766,41 |
| 2025-07-31 | $ 0,3276 | -3,09% | 1.777.642.368 | $ 31.036.230.471,32 |
| 2025-08-01 | $ 0,3247 | -0,87% | 1.029.593.097 | $ 30.763.686.036,14 |
| 2025-08-02 | $ 0,3235 | -0,37% | 1.823.550.732 | $ 30.642.159.429,36 |
| 2025-08-03 | $ 0,3219 | -0,50% | 1.404.244.257 | $ 30.487.485.408,40 |
| 2025-08-04 | $ 0,3276 | 1,76% | 790.550.847 | $ 31.024.716.765,36 |
| 2025-08-05 | $ 0,3329 | 1,63% | 667.963.761 | $ 31.531.877.053,20 |
| 2025-08-06 | $ 0,3334 | 0,14% | 923.403.082 | $ 31.574.500.800,65 |
| 2025-08-07 | $ 0,3371 | 1,11% | 868.607.025 | $ 31.929.542.201,29 |
| 2025-08-08 | $ 0,3385 | 0,40% | 922.713.039 | $ 32.051.558.790,98 |
| 2025-08-09 | $ 0,3381 | -0,10% | 1.082.038.785 | $ 32.028.621.545,74 |
| 2025-08-10 | $ 0,3353 | -0,82% | 558.421.445 | $ 31.756.618.427,55 |
| 2025-08-11 | $ 0,3382 | 0,87% | 795.724.915 | $ 32.031.511.720,22 |
| 2025-08-12 | $ 0,3455 | 2,14% | 940.545.006 | $ 32.719.048.717,14 |
| 2025-08-13 | $ 0,3524 | 1,99% | 1.242.969.717 | $ 33.355.364.167,21 |
| 2025-08-14 | $ 0,3622 | 2,80% | 1.368.732.479 | $ 34.296.357.764,65 |
| 2025-08-15 | $ 0,3585 | -1,04% | 2.468.366.991 | $ 33.935.511.046,09 |
| 2025-08-16 | $ 0,3522 | -1,76% | 1.792.370.035 | $ 33.339.053.894,82 |
| 2025-08-17 | $ 0,3480 | -1,17% | 1.043.166.660 | $ 32.949.877.690,33 |
| 2025-08-18 | $ 0,3539 | 1,68% | 885.351.506 | $ 33.505.328.770,90 |
| 2025-08-19 | $ 0,3503 | -1,01% | 1.135.859.343 | $ 33.174.102.466,91 |
| 2025-08-20 | $ 0,3481 | -0,62% | 1.254.391.282 | $ 32.959.646.921,08 |
| 2025-08-21 | $ 0,3543 | 1,78% | 1.187.834.107 | $ 33.548.524.002,65 |
| 2025-08-22 | $ 0,3534 | -0,25% | 1.056.113.340 | $ 33.440.416.569,54 |
| 2025-08-23 | $ 0,3664 | 3,67% | 1.379.794.066 | $ 34.686.804.431,23 |
| 2025-08-24 | $ 0,3623 | -1,12% | 853.333.540 | $ 34.306.664.316,72 |
| 2025-08-25 | $ 0,3615 | -0,21% | 1.097.494.057 | $ 34.233.430.583,92 |
| 2025-08-26 | $ 0,3423 | -5,31% | 1.607.041.544 | $ 32.429.521.492,99 |
| 2025-08-27 | $ 0,3519 | 2,79% | 1.256.888.299 | $ 33.312.469.423,40 |
| 2025-08-28 | $ 0,3453 | -1,88% | 951.065.156 | $ 32.683.981.116,19 |
| 2025-08-29 | $ 0,3448 | -0,12% | 725.775.461 | $ 32.642.907.849,56 |
| 2025-08-30 | $ 0,3388 | -1,74% | 1.102.690.201 | $ 32.096.553.128,75 |
| 2025-08-31 | $ 0,3391 | 0,08% | 500.442.447 | $ 32.096.601.534,36 |
| 2025-09-01 | $ 0,3408 | 0,49% | 461.354.039 | $ 32.256.431.725,31 |
| 2025-09-02 | $ 0,3372 | -1,04% | 912.926.181 | $ 31.931.434.219,45 |
| 2025-09-03 | $ 0,3379 | 0,21% | 871.411.323 | $ 31.977.474.003,13 |
| 2025-09-04 | $ 0,3407 | 0,82% | 611.434.178 | $ 32.250.212.331,73 |
| 2025-09-05 | $ 0,3346 | -1,78% | 725.060.397 | $ 31.683.791.301,74 |
| 2025-09-06 | $ 0,3312 | -1,02% | 934.216.609 | $ 31.356.010.329,68 |
| 2025-09-07 | $ 0,3145 | -5,05% | 1.241.853.667 | $ 29.759.587.627,07 |
| 2025-09-08 | $ 0,3308 | 5,19% | 1.546.376.253 | $ 31.349.895.667,97 |
| 2025-09-09 | $ 0,3313 | 0,15% | 746.111.026 | $ 31.359.707.565,14 |
| 2025-09-10 | $ 0,3351 | 1,15% | 890.026.087 | $ 31.724.847.314,40 |
| 2025-09-11 | $ 0,3386 | 1,04% | 590.533.080 | $ 32.060.061.202,60 |
| 2025-09-12 | $ 0,3463 | 2,28% | 852.676.354 | $ 32.802.875.088,34 |
| 2025-09-13 | $ 0,3525 | 1,77% | 751.366.031 | $ 33.362.247.200,37 |
| 2025-09-14 | $ 0,3497 | -0,78% | 674.623.908 | $ 33.105.231.233,69 |
| 2025-09-15 | $ 0,3484 | -0,39% | 570.922.689 | $ 32.971.499.691,58 |
| 2025-09-16 | $ 0,3446 | -1,07% | 813.391.976 | $ 32.621.745.659,80 |
| 2025-09-17 | $ 0,3423 | -0,68% | 724.245.434 | $ 32.399.750.416,98 |
| 2025-09-18 | $ 0,3433 | 0,30% | 877.358.807 | $ 32.502.010.327,50 |
| 2025-09-19 | $ 0,3505 | 2,08% | 845.374.654 | $ 33.166.460.962,59 |
| 2025-09-20 | $ 0,3438 | -1,91% | 800.092.953 | $ 32.533.424.071,74 |
| 2025-09-21 | $ 0,3467 | 0,86% | 619.960.831 | $ 32.820.915.301,19 |
| 2025-09-22 | $ 0,3429 | -1,11% | 546.856.335 | $ 32.461.379.875,22 |
| 2025-09-23 | $ 0,3398 | -0,89% | 1.186.502.650 | $ 32.160.879.771,92 |
| 2025-09-24 | $ 0,3362 | -1,08% | 741.681.579 | $ 31.832.500.319,55 |
| 2025-09-25 | $ 0,3383 | 0,62% | 591.074.220 | $ 32.022.580.258,95 |
| 2025-09-26 | $ 0,3319 | -1,87% | 963.065.557 | $ 31.423.562.755,05 |
| 2025-09-27 | $ 0,3385 | 1,98% | 727.778.391 | $ 32.041.644.594,43 |
| 2025-09-28 | $ 0,3368 | -0,50% | 405.391.036 | $ 31.884.793.982,35 |
| 2025-09-29 | $ 0,3358 | -0,30% | 358.786.993 | $ 31.790.087.787,53 |
| 2025-09-30 | $ 0,3370 | 0,36% | 497.625.054 | $ 31.900.087.192,03 |
| 2025-10-01 | $ 0,3335 | -1,04% | 612.912.337 | $ 31.567.210.788,18 |
| 2025-10-02 | $ 0,3418 | 2,49% | 708.940.455 | $ 32.364.660.686,68 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 0,34 | $ 0,33 / $ 0,34 | 1.321.852.793 | 2 |
| Eylül 2025 | $ 0,34 | $ 0,31 / $ 0,35 | 23.080.078.292 | 30 |
| Ağustos 2025 | $ 0,34 | $ 0,32 / $ 0,37 | 34.717.036.221 | 31 |
| Temmuz 2025 | $ 0,30 | $ 0,28 / $ 0,34 | 67.112.849.654 | 31 |
| Haziran 2025 | $ 0,27 | $ 0,26 / $ 0,29 | 19.365.818.738 | 30 |
| Mayıs 2025 | $ 0,26 | $ 0,24 / $ 0,28 | 26.329.015.161 | 31 |
| Nisan 2025 | $ 0,24 | $ 0,23 / $ 0,25 | 20.958.837.396 | 30 |
| Mart 2025 | $ 0,23 | $ 0,21 / $ 0,24 | 24.159.429.862 | 31 |
| Şubat 2025 | $ 0,24 | $ 0,22 / $ 0,25 | 25.585.558.732 | 28 |
| Ocak 2025 | $ 0,25 | $ 0,22 / $ 0,27 | 33.243.975.082 | 31 |
| Aralık 2024 | $ 0,27 | $ 0,21 / $ 0,42 | 80.835.352.686 | 31 |
| Kasım 2024 | $ 0,18 | $ 0,16 / $ 0,21 | 28.427.865.802 | 30 |