Deutsche Märkte geschlossen

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,059176-0,001070 (-1,78%)
Ab 05:51PM UTC. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20230,0586230,0593790,0587060,0591760,059176371.897.792
02. Feb. 20230,0573710,0598330,0573580,0584710,058471374.788.423
01. Feb. 20230,0572870,0574730,0563640,0573820,057382255.614.342
31. Jan. 20230,0573710,0581190,0568820,0572890,057289250.530.998
30. Jan. 20230,0586770,0588140,0565270,0573680,057368297.337.273
29. Jan. 20230,0580330,0592010,0579430,0586780,058678274.845.621
28. Jan. 20230,0584870,0587800,0572140,0580290,058029213.626.128
27. Jan. 20230,0566710,0590540,0560640,0584850,058485295.948.978
26. Jan. 20230,0566140,0568620,0562700,0566680,056668173.979.947
25. Jan. 20230,0552880,0573820,0545720,0566270,056627201.827.389
24. Jan. 20230,0577750,0582960,0550860,0552850,055285210.101.089
23. Jan. 20230,0567740,0581040,0566240,0577870,057787206.490.014
22. Jan. 20230,0567580,0575670,0560130,0567720,056772192.732.905
21. Jan. 20230,0577610,0580070,0567470,0567530,056753239.520.002
20. Jan. 20230,0555200,0577930,0553950,0577670,057767177.592.243
19. Jan. 20230,0546380,0555970,0545640,0555250,055525157.137.964
18. Jan. 20230,0572090,0578100,0546430,0546430,054643240.882.171
17. Jan. 20230,0576390,0577020,0568870,0572100,057210198.360.871
16. Jan. 20230,0576130,0581910,0568130,0576370,057637230.028.248
15. Jan. 20230,0570630,0578470,0560600,0576160,057616246.417.546
14. Jan. 20230,0553250,0604570,0553250,0570620,057062522.215.850
13. Jan. 20230,0525890,0557470,0524610,0553270,055327238.236.313
12. Jan. 20230,0527390,0527250,0519330,0525890,052589222.695.197
11. Jan. 20230,0510190,0524690,0509810,0524690,052469194.927.974
10. Jan. 20230,0508950,0511180,0502890,0510150,051015182.658.734
09. Jan. 20230,0505450,0528140,0504610,0508970,050897348.678.457
08. Jan. 20230,0487770,0504690,0481950,0504690,050469189.492.853
07. Jan. 20230,0492250,0496120,0482890,0487820,048782260.004.483
06. Jan. 20230,0510110,0511880,0475410,0492260,049226721.148.151
05. Jan. 20230,0516050,0518130,0508000,0510030,051003173.847.896
04. Jan. 20230,0519980,0526140,0513490,0516050,051605166.846.700
03. Jan. 20230,0516630,0520810,0519660,0519970,051997124.048.965
02. Jan. 20230,0512020,0518390,0509610,0516610,051661130.115.749
01. Jan. 20230,0508070,0513590,0507690,0512040,05120493.658.854
31. Dez. 20220,0506950,0513140,0506840,0508090,050809119.922.083
30. Dez. 20220,0506660,0508610,0503300,0506930,050693149.493.029
29. Dez. 20220,0509420,0510770,0500030,0506670,050667149.880.381
28. Dez. 20220,0508650,0514740,0501340,0509410,050941155.454.573
27. Dez. 20220,0512760,0513590,0505750,0508660,050866137.330.532
26. Dez. 20220,0516140,0517340,0511120,0512730,051273109.635.966
25. Dez. 20220,0513170,0516960,0508650,0516090,051609106.138.053
24. Dez. 20220,0508430,0513800,0507410,0513190,05131995.217.043
23. Dez. 20220,0524030,0524860,0508010,0508440,050844140.125.189
22. Dez. 20220,0517120,0526280,0516880,0524010,052401153.495.347
21. Dez. 20220,0517490,0522030,0514850,0517020,051702129.149.633
20. Dez. 20220,0505380,0519170,0505120,0517490,051749173.784.111
19. Dez. 20220,0508200,0511160,0502150,0505380,050538176.877.286
18. Dez. 20220,0517890,0519670,0504430,0508170,050817158.501.666
17. Dez. 20220,0499790,0518080,0491270,0517920,051792213.303.041
16. Dez. 20220,0524250,0527310,0497510,0499680,049968226.994.478
15. Dez. 20220,0521350,0525970,0518090,0524250,052425187.468.359
14. Dez. 20220,0512350,0538930,0512350,0521410,052141264.201.115
13. Dez. 20220,0507520,0512520,0498470,0512340,051234246.276.486
12. Dez. 20220,0512770,0512770,0495120,0507560,050756240.165.618
11. Dez. 20220,0519800,0521100,0510720,0512790,051279113.265.678
10. Dez. 20220,0518180,0524490,0518180,0519760,051976151.770.539
09. Dez. 20220,0516190,0520880,0513250,0518190,051819166.151.106
08. Dez. 20220,0505220,0516230,0504670,0516230,051623155.616.636
07. Dez. 20220,0512610,0512610,0502190,0505220,050522184.337.684
06. Dez. 20220,0507850,0512990,0501370,0512650,051265184.607.494
05. Dez. 20220,0504470,0510250,0503140,0507830,050783206.396.030
04. Dez. 20220,0509020,0513370,0503020,0504510,050451170.189.171
03. Dez. 20220,0516540,0517680,0508500,0509020,050902142.819.830
02. Dez. 20220,0514450,0516930,0512170,0516490,051649167.557.774
01. Dez. 20220,0524080,0526850,0513970,0514400,051440187.565.248
30. Nov. 20220,0516410,0525690,0516350,0524080,052408213.743.966
29. Nov. 20220,0512730,0522780,0511050,0516400,051640230.671.549
28. Nov. 20220,0513410,0519460,0503590,0512700,051270277.087.189
27. Nov. 20220,0506850,0520860,0506850,0513510,051351194.666.702
26. Nov. 20220,0508530,0514430,0504770,0506870,050687205.675.521
25. Nov. 20220,0508100,0511710,0500600,0508520,050852264.905.356
24. Nov. 20220,0496630,0514700,0494080,0508160,050816381.345.525
23. Nov. 20220,0490970,0497200,0487800,0496610,049661388.053.302
22. Nov. 20220,0501690,0511490,0478020,0490980,049098639.659.742
21. Nov. 20220,0484300,0501670,0479120,0501760,050176501.659.124
20. Nov. 20220,0504210,0506140,0482770,0484330,048433261.768.706
19. Nov. 20220,0489770,0507740,0488860,0504200,050420309.178.989
18. Nov. 20220,0483020,0491400,0482960,0489780,048978274.027.734
17. Nov. 20220,0483080,0485610,0474870,0483020,048302321.150.614
16. Nov. 20220,0489210,0491730,0478190,0483080,048308384.937.214
15. Nov. 20220,0485590,0493030,0479620,0489220,048922465.621.292
14. Nov. 20220,0492770,0508480,0444150,0485600,048560990.928.666
13. Nov. 20220,0530360,0542050,0488400,0492810,049281635.775.401
12. Nov. 20220,0538780,0539760,0511520,0530320,053032421.302.518
11. Nov. 20220,0566340,0568780,0527170,0538690,053869609.883.748
10. Nov. 20220,0534270,0596030,0526730,0566380,0566381.684.722.065
09. Nov. 20220,0582880,0641520,0530050,0534330,0534331.836.967.200
08. Nov. 20220,0621600,0624250,0568290,0582920,058292926.610.152
07. Nov. 20220,0632020,0633770,0617820,0621710,062171348.324.668
06. Nov. 20220,0637000,0658510,0631080,0632060,063206395.227.906
05. Nov. 20220,0638670,0647910,0635570,0636960,063696371.282.638
04. Nov. 20220,0633580,0638650,0631330,0638650,063865357.260.213
03. Nov. 20220,0627300,0640170,0626820,0633760,063376344.003.280
02. Nov. 20220,0635910,0637230,0626680,0627280,062728402.479.250
01. Nov. 20220,0640290,0638140,0630070,0635930,063593304.583.152
31. Okt. 20220,0634230,0640700,0631300,0640390,064039353.738.144
30. Okt. 20220,0644020,0649520,0633130,0634240,063424325.823.939
29. Okt. 20220,0637860,0646510,0637400,0644050,064405363.414.915
28. Okt. 20220,0631880,0639530,0631070,0637850,063785321.278.281
27. Okt. 20220,0628470,0636620,0630010,0631880,063188360.642.701
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...