TRON 과거 시세
$0.3364
+0.18% 24시간
2017. 11. 6.부터의 TRON(TRX) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.3364입니다.
역대 최고가
$0.45
2024. 12. 4.
역대 최저가
$0.00168
2017. 11. 6.
첫 기록 이후 수익률
+18,767.08%
2017. 11. 6.
최고의 달
+2,014.93%
2017년 12월
최악의 달
-41.93%
2021년 5월
불러오는 중…
TRON 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.2846 | $0.3775 | $0.2683 | $0.3361 | +18.14% |
| 2025 | $0.2547 | $0.37 | $0.2011 | $0.2845 | +11.66% |
| 2024 | $0.1076 | $0.45 | $0.1012 | $0.2548 | +136.71% |
| 2023 | $0.0545 | $0.1131 | $0.04976 | $0.1076 | +97.50% |
| 2022 | $0.07536 | $0.09279 | $0.04526 | $0.0545 | -27.71% |
| 2021 | $0.02677 | $0.18 | $0.02636 | $0.07539 | +181.62% |
| 2020 | $0.0133 | $0.0499 | $0.00684 | $0.02677 | +101.28% |
| 2019 | $0.01867 | $0.04095 | $0.0112 | $0.0133 | -28.80% |
| 2018 | $0.04468 | $0.3004 | $0.01107 | $0.01868 | -58.26% |
| 2017 | $0.0023 | $0.07091 | $0.00168 | $0.04475 | +1,842.36% |
TRON 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.3374 | $0.3386 | $0.3324 | $0.3361 | -0.39% |
| 2026년 9월 | $0.3325 | $0.3493 | $0.3217 | $0.3374 | +1.44% |
| 2026년 8월 | $0.3261 | $0.3502 | $0.3254 | $0.3326 | +1.99% |
| 2026년 7월 | $0.3154 | $0.3336 | $0.3144 | $0.3261 | +3.43% |
| 2026년 6월 | $0.3513 | $0.3526 | $0.3108 | $0.3153 | -10.27% |
| 2026년 5월 | $0.3266 | $0.3775 | $0.3253 | $0.3514 | +7.59% |
| 2026년 4월 | $0.3133 | $0.3366 | $0.3128 | $0.3266 | +4.25% |
| 2026년 3월 | $0.2819 | $0.3246 | $0.279 | $0.3133 | +11.14% |
| 2026년 2월 | $0.2867 | $0.2912 | $0.2683 | $0.2819 | -1.64% |
| 2026년 1월 | $0.2846 | $0.321 | $0.2836 | $0.2866 | +0.74% |
| 2025년 12월 | $0.2815 | $0.2904 | $0.2706 | $0.2845 | +1.07% |
| 2025년 11월 | $0.2963 | $0.3012 | $0.2709 | $0.2815 | -4.96% |
| 2025년 10월 | $0.3336 | $0.3473 | $0.2883 | $0.2962 | -11.21% |
| 2025년 9월 | $0.341 | $0.3547 | $0.2977 | $0.3336 | -2.17% |
| 2025년 8월 | $0.325 | $0.37 | $0.3187 | $0.341 | +4.92% |
| 2025년 7월 | $0.2797 | $0.351 | $0.2778 | $0.325 | +16.15% |
| 2025년 6월 | $0.2656 | $0.2953 | $0.2589 | $0.2798 | +5.31% |
| 2025년 5월 | $0.2464 | $0.2821 | $0.2433 | $0.2657 | +7.83% |
| 2025년 4월 | $0.2387 | $0.2597 | $0.221 | $0.2464 | +3.18% |
| 2025년 3월 | $0.2333 | $0.2509 | $0.2109 | $0.2388 | +2.36% |
| 2025년 2월 | $0.2538 | $0.2565 | $0.2011 | $0.2333 | -8.04% |
| 2025년 1월 | $0.2547 | $0.2742 | $0.2168 | $0.2537 | -0.43% |
| 2024년 12월 | $0.2049 | $0.45 | $0.2023 | $0.2548 | +24.35% |
| 2024년 11월 | $0.1684 | $0.2248 | $0.1596 | $0.2049 | +21.67% |
| 2024년 10월 | $0.1559 | $0.1705 | $0.153 | $0.1684 | +7.95% |
| 2024년 9월 | $0.1576 | $0.1578 | $0.1466 | $0.156 | -1.08% |
| 2024년 8월 | $0.1287 | $0.17 | $0.117 | $0.1577 | +22.53% |
| 2024년 7월 | $0.1247 | $0.1415 | $0.1212 | $0.1287 | +3.21% |
| 2024년 6월 | $0.1121 | $0.1262 | $0.1109 | $0.1247 | +11.21% |
| 2024년 5월 | $0.1196 | $0.1277 | $0.1103 | $0.1121 | -6.21% |
| 2024년 4월 | $0.123 | $0.124 | $0.105 | $0.1196 | -2.77% |
| 2024년 3월 | $0.1405 | $0.142 | $0.1103 | $0.123 | -12.48% |
| 2024년 2월 | $0.1123 | $0.1442 | $0.1118 | $0.1405 | +25.15% |
| 2024년 1월 | $0.1076 | $0.1177 | $0.1012 | $0.1123 | +4.29% |
| 2023년 12월 | $0.1035 | $0.109 | $0.09769 | $0.1076 | +4.03% |
| 2023년 11월 | $0.09715 | $0.1131 | $0.0957 | $0.1035 | +6.51% |
TRON 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.3361 | $0.3366 | $0.3361 | $0.3361 | 0.00% |
| 2026. 10. 5. | $0.3357 | $0.3371 | $0.335 | $0.3361 | +0.12% |
| 2026. 10. 4. | $0.3354 | $0.3365 | $0.335 | $0.3357 | +0.09% |
| 2026. 10. 3. | $0.3346 | $0.3375 | $0.3342 | $0.3354 | +0.21% |
| 2026. 10. 2. | $0.3348 | $0.337 | $0.334 | $0.3347 | -0.03% |
| 2026. 10. 1. | $0.3374 | $0.3386 | $0.3324 | $0.3348 | -0.77% |
| 2026. 9. 30. | $0.3344 | $0.3409 | $0.3342 | $0.3374 | +0.90% |
| 2026. 9. 29. | $0.3355 | $0.3363 | $0.334 | $0.3344 | -0.36% |
| 2026. 9. 28. | $0.3334 | $0.3366 | $0.333 | $0.3356 | +0.66% |
| 2026. 9. 27. | $0.3343 | $0.3347 | $0.3324 | $0.3334 | -0.27% |
| 2026. 9. 26. | $0.3382 | $0.3383 | $0.3341 | $0.3343 | -1.15% |
| 2026. 9. 25. | $0.3402 | $0.3404 | $0.336 | $0.3382 | -0.62% |
| 2026. 9. 24. | $0.3422 | $0.344 | $0.3386 | $0.3403 | -0.56% |
| 2026. 9. 23. | $0.3421 | $0.3451 | $0.3386 | $0.3422 | +0.03% |
| 2026. 9. 22. | $0.3446 | $0.3493 | $0.3403 | $0.3421 | -0.75% |
| 2026. 9. 21. | $0.3426 | $0.3457 | $0.3426 | $0.3447 | +0.58% |
| 2026. 9. 20. | $0.3399 | $0.3471 | $0.3391 | $0.3427 | +0.82% |
| 2026. 9. 19. | $0.3384 | $0.3408 | $0.3371 | $0.3399 | +0.47% |
| 2026. 9. 18. | $0.335 | $0.3399 | $0.3347 | $0.3383 | +0.99% |
| 2026. 9. 17. | $0.3356 | $0.3362 | $0.3336 | $0.335 | -0.18% |
| 2026. 9. 16. | $0.3329 | $0.3363 | $0.3322 | $0.3356 | +0.81% |
| 2026. 9. 15. | $0.3382 | $0.3392 | $0.3319 | $0.3329 | -1.54% |
| 2026. 9. 14. | $0.3384 | $0.3421 | $0.3378 | $0.3381 | -0.09% |
| 2026. 9. 13. | $0.3399 | $0.3416 | $0.3384 | $0.3384 | -0.44% |
| 2026. 9. 12. | $0.3385 | $0.3442 | $0.3385 | $0.3399 | +0.38% |
| 2026. 9. 11. | $0.34 | $0.3411 | $0.3351 | $0.3386 | -0.41% |
| 2026. 9. 10. | $0.3388 | $0.3411 | $0.3383 | $0.34 | +0.32% |
| 2026. 9. 9. | $0.3388 | $0.3407 | $0.338 | $0.3389 | +0.03% |
| 2026. 9. 8. | $0.3346 | $0.3402 | $0.334 | $0.3388 | +1.26% |
| 2026. 9. 7. | $0.3351 | $0.3374 | $0.3338 | $0.3346 | -0.18% |
TRON은(는) 2024. 12. 4.에 역대 최고가 $0.45을(를) 기록했으며, 당사 데이터의 최저가는 $0.00168입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.