Staked TRX Historical Data

STRX
Download
Date Close Price change Market cap Trading volume
Today $ 0.416
-0.91%
$ 146.97 million $ 1.04 million
Yesterday $ 0.419
+0.92%
$ 146.96 million $ 1.68 million
Apr 28, 2026 $ 0.419
+0.00%
$ 146.95 million $ 1.36 million
Apr 27, 2026 $ 0.419
-0.01%
$ 146.95 million $ 2.77 million
Apr 26, 2026 $ 0.419
+0.01%
$ 146.97 million $ 1.5 million
Apr 25, 2026 $ 0.419
-0.01%
$ 146.97 million $ 770,594
Apr 24, 2026 $ 0.419
+0.78%
$ 146.97 million $ 3.84 million
Apr 23, 2026 $ 0.416
-1.58%
$ 145.8 million $ 1.4 million
Apr 22, 2026 $ 0.423
+0.00%
$ 148.15 million $ 1.98 million
Apr 21, 2026 $ 0.423
+0.29%
$ 146.7 million $ 1.84 million
Apr 20, 2026 $ 0.421
+0.03%
$ 145.82 million $ 3.32 million
Apr 19, 2026 $ 0.421
+1.83%
$ 147.67 million $ 2.12 million
Apr 18, 2026 $ 0.414
+0.81%
$ 145.03 million $ 889,871
Apr 17, 2026 $ 0.41
+0.06%
$ 143.85 million $ 2.28 million
Apr 16, 2026 $ 0.41
-0.02%
$ 143.75 million $ 1.86 million
Apr 15, 2026 $ 0.41
-0.09%
$ 143.78 million $ 1.26 million
Apr 14, 2026 $ 0.411
+1.57%
$ 144.03 million $ 2.4 million
Apr 13, 2026 $ 0.404
-1.44%
$ 141.65 million $ 2.2 million
Apr 12, 2026 $ 0.41
+0.58%
$ 143.77 million $ 1.75 million
Apr 11, 2026 $ 0.408
+1.55%
$ 142.87 million $ 1.13 million
Apr 10, 2026 $ 0.402
-0.02%
$ 140.71 million $ 1.76 million
Apr 9, 2026 $ 0.402
-1.45%
$ 140.74 million $ 1.43 million
Apr 8, 2026 $ 0.407
+0.51%
$ 142.76 million $ 1.69 million
Apr 7, 2026 $ 0.405
+0.35%
$ 142.04 million $ 458,059
Apr 6, 2026 $ 0.404
-0.35%
$ 141.55 million $ 1.89 million
Apr 5, 2026 $ 0.405
+0.00%
$ 142.04 million $ 1.23 million
Apr 4, 2026 $ 0.405
+0.42%
$ 142.04 million $ 634,728
Apr 3, 2026 $ 0.404
+0.70%
$ 141.45 million $ 2.39 million
Apr 2, 2026 $ 0.401
-1.62%
$ 140.47 million $ 1.58 million
Apr 1, 2026 $ 0.408
+0.47%
$ 142.83 million $ 1.42 million
Mar 31, 2026 $ 0.406
+0.66%
$ 142.16 million $ 1.75 million
Mar 30, 2026 $ 0.403
+0.59%
$ 141.19 million $ 2.34 million
Mar 29, 2026 $ 0.4
+0.06%
$ 140.33 million $ 1.15 million
Mar 28, 2026 $ 0.4
+0.61%
$ 140.25 million $ 690,444
Mar 27, 2026 $ 0.398
-0.03%
$ 139.34 million $ 1.86 million
Mar 26, 2026 $ 0.386
-2.86%
$ 135.38 million $ 1.04 million
Mar 25, 2026 $ 0.398
-0.29%
$ 139.35 million $ 833,585
Mar 24, 2026 $ 0.399
-0.11%
$ 139.75 million $ 2.87 million
Mar 23, 2026 $ 0.399
-0.90%
$ 140.01 million $ 1.48 million
Mar 22, 2026 $ 0.403
+0.02%
$ 141.25 million $ 832,082
Mar 21, 2026 $ 0.403
+3.88%
$ 141.25 million $ 582,551
Mar 20, 2026 $ 0.388
+1.02%
$ 135.98 million $ 959,265
Mar 19, 2026 $ 0.384
+0.00%
$ 134.58 million $ 970,878
Mar 18, 2026 $ 0.384
-2.12%
$ 134.56 million $ 2.55 million
Mar 17, 2026 $ 0.392
+6.03%
$ 137.49 million $ 458,809
Mar 16, 2026 $ 0.37
-4.95%
$ 129.67 million $ 380,686
Mar 15, 2026 $ 0.389
+1.49%
$ 136.41 million $ 685,458
Mar 14, 2026 $ 0.384
+5.80%
$ 134.47 million $ 411,681
Mar 13, 2026 $ 0.363
+0.41%
$ 127.04 million $ 1.35 million
Mar 12, 2026 $ 0.361
+0.00%
$ 126.51 million $ 884,718
Download