New Zealand markets closed

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.120075+0.000715 (+0.60%)
As of 07:59AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.1203280.1205570.1200420.1200750.1200751,074,379
28 Mar 20240.1195340.1204660.1191140.1203280.1203281,000,384
27 Mar 20240.1210940.1213870.1193400.1195340.1195341,292,384
26 Mar 20240.1206810.1219670.1205570.1210940.1210941,039,856
25 Mar 20240.1199820.1206880.1133370.1206810.12068112,655,973
24 Mar 20240.1188800.1203490.1152700.1199820.11998210,050,964
23 Mar 20240.1167890.1196690.1151570.1188800.11888014,385,683
22 Mar 20240.1209100.1211700.1152840.1167890.1167896,605,095
21 Mar 20240.1208020.1216580.1205800.1209100.1209101,598,162
20 Mar 20240.1124090.1208100.1107140.1208020.12080227,715,523
19 Mar 20240.1237100.1239920.1107180.1124090.11240922,269,148
18 Mar 20240.1259810.1263180.1232340.1237100.1237102,088,229
17 Mar 20240.1247930.1261010.1243750.1259810.1259811,814,790
16 Mar 20240.1260190.1269840.1247420.1247930.1247931,170,540
15 Mar 20240.1286910.1289250.1253480.1260190.1260191,750,265
14 Mar 20240.1323290.1324250.1280630.1286910.1286911,841,982
13 Mar 20240.1312660.1323680.1312390.1323290.132329949,192
12 Mar 20240.1332940.1336570.1309080.1312660.1312661,471,619
11 Mar 20240.1341660.1343570.1318850.1332940.1332941,997,403
10 Mar 20240.1358150.1364970.1340530.1341660.1341661,407,279
09 Mar 20240.1368250.1375920.1357750.1358150.1358151,672,909
08 Mar 20240.1377250.1381710.1365980.1368250.1368251,375,838
07 Mar 20240.1375660.1380400.1369720.1377250.1377251,179,184
06 Mar 20240.1358170.1381920.1357970.1375660.1375661,930,256
05 Mar 20240.1404470.1408740.1353490.1358170.1358172,330,052
04 Mar 20240.1406300.1415250.1395000.1404470.1404473,381,174
03 Mar 20240.1410360.1411790.1397400.1406300.1406301,206,007
02 Mar 20240.1411500.1413510.1406140.1410360.141036939,480
01 Mar 20240.1409000.1412480.1406090.1411500.141150757,224
29 Feb 20240.1421850.1432560.1408370.1409000.1409001,856,108
28 Feb 20240.1426240.1437350.1416650.1421850.1421851,899,973
27 Feb 20240.1396960.1428240.1395350.1426240.1426241,371,401
26 Feb 20240.1371120.1396960.1371090.1396960.139696991,952
25 Feb 20240.1371120.1375210.1370130.1371120.1371121,162,454
24 Feb 20240.1383390.1383390.1369240.1371120.137112781,411
23 Feb 20240.1391580.1394010.1379310.1383390.1383391,019,747
22 Feb 20240.1392870.1401090.1390440.1391580.1391581,014,098
21 Feb 20240.1394910.1399630.1386250.1392870.1392871,171,789
20 Feb 20240.1361360.1395260.1361270.1394910.1394911,711,263
19 Feb 20240.1349870.1364800.1349790.1361360.1361361,597,168
18 Feb 20240.1360430.1360490.1348210.1349870.134987695,137
17 Feb 20240.1324210.1388450.1324210.1360430.1360432,307,868
16 Feb 20240.1308710.1324900.1308000.1324210.1324211,044,586
15 Feb 20240.1292490.1314170.1292420.1308710.1308711,738,747
14 Feb 20240.1266670.1295560.1266290.1292490.1292491,434,531
13 Feb 20240.1253640.1270520.1246400.1266670.1266673,832,354
12 Feb 20240.1245030.1259650.1240000.1253640.1253641,243,357
11 Feb 20240.1244100.1252250.1242050.1245030.1245031,128,275
10 Feb 20240.1240250.1246890.1233090.1244100.1244101,113,668
09 Feb 20240.1221580.1241000.1220280.1240250.1240254,836,186
08 Feb 20240.1236720.1268260.1210050.1221580.1221585,865,616
07 Feb 20240.1212060.1258600.1211900.1236720.1236723,300,055
06 Feb 20240.1184820.1246780.1184820.1212060.1212062,542,694
05 Feb 20240.1185340.1194830.1181770.1184820.118482845,519
04 Feb 20240.1170370.1185830.1168020.1185340.118534601,460
03 Feb 20240.1164920.1172260.1163430.1170370.117037508,166
02 Feb 20240.1153350.1178430.1153120.1164920.1164921,562,692
01 Feb 20240.1122650.1154250.1116010.1153350.1153351,106,850
31 Jan 20240.1121760.1131650.1117420.1122650.1122651,237,715
30 Jan 20240.1130000.1130410.1117080.1121760.1121761,273,355
29 Jan 20240.1122910.1139470.1121970.1130000.1130001,744,823
28 Jan 20240.1123970.1131070.1119310.1122910.112291641,206
27 Jan 20240.1147470.1158760.1122940.1123970.1123971,057,718
26 Jan 20240.1120190.1148960.1120120.1147470.114747978,039
25 Jan 20240.1084090.1121300.1083980.1120190.1120191,492,057
24 Jan 20240.1068060.1085670.1068060.1084090.108409922,546
23 Jan 20240.1092660.1096060.1062830.1068060.1068061,271,563
22 Jan 20240.1092510.1094480.1080940.1092660.1092661,051,429
21 Jan 20240.1100790.1111560.1092510.1092510.109251783,670
20 Jan 20240.1101870.1107950.1098280.1100790.110079900,699
19 Jan 20240.1077620.1102790.1071170.1101870.1101873,266,790
18 Jan 20240.1080130.1095380.1071810.1077620.1077621,760,963
17 Jan 20240.1084130.1089510.1076710.1080130.1080131,340,728
16 Jan 20240.1084830.1100880.1077710.1084130.1084131,862,127
15 Jan 20240.1113630.1141370.1081490.1084830.1084832,272,515
14 Jan 20240.1144410.1172030.1113630.1113630.1113632,444,606
13 Jan 20240.1065310.1156520.1065190.1144410.1144413,770,296
12 Jan 20240.1058570.1076830.1058570.1065310.1065311,439,000
11 Jan 20240.1053850.1072270.1049430.1058570.1058571,393,752
10 Jan 20240.1023870.1054520.1023870.1053850.1053851,250,000
09 Jan 20240.1041920.1043030.1014090.1023870.1023871,325,863
08 Jan 20240.1030450.1042670.1016810.1041820.1041821,366,636
07 Jan 20240.1040050.1042730.1029980.1030450.103045663,441
06 Jan 20240.1034930.1041420.1020940.1040030.104003925,058
05 Jan 20240.1075410.1075950.1028250.1034920.1034921,182,635
04 Jan 20240.1062530.1083210.1062530.1075270.1075271,244,124
03 Jan 20240.1086340.1099110.1041010.1063000.1063002,875,773
02 Jan 20240.1077930.1101920.1076980.1086170.1086172,220,262
01 Jan 20240.1078630.1080320.1063560.1077930.107793603,269
31 Dec 20230.1058000.1085360.1055060.1078670.1078671,467,214
30 Dec 20230.1056610.1064520.1054080.1057900.105790881,734
29 Dec 20230.1055440.1064960.1027460.1056700.1056701,064,015
28 Dec 20230.1052400.1081920.1028410.1055430.1055431,204,976
27 Dec 20230.1032250.1052550.1028120.1052250.105225768,999
26 Dec 20230.1060770.1063640.1027420.1032320.1032321,723,314
25 Dec 20230.1051040.1071190.1050910.1060720.1060721,278,504
24 Dec 20230.1064970.1070190.1050940.1050940.1050941,208,811
23 Dec 20230.1045710.1066570.1042670.1064870.1064871,228,915
22 Dec 20230.1042880.1046340.1040810.1045740.104574861,673
21 Dec 20230.1028060.1043880.1027920.1042870.104287695,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...