Staked TRX Historical Data

STRX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.267
+1.20%
$ 93.51 million $ 1.47 million
Feb 4, 2025 $ 0.263
-2.99%
$ 92.1 million $ 2.03 million
Feb 3, 2025 $ 0.272
+1.74%
$ 95.24 million $ 1.2 million
Feb 2, 2025 $ 0.267
-8.46%
$ 93.55 million $ 1.19 million
Feb 1, 2025 $ 0.292
-1.60%
$ 102.3 million $ 1.11 million
Jan 31, 2025 $ 0.297
-1.87%
$ 103.93 million $ 1.11 million
Jan 30, 2025 $ 0.302
+4.86%
$ 105.71 million $ 1.25 million
Jan 29, 2025 $ 0.287
+1.18%
$ 100.57 million $ 1.3 million
Jan 28, 2025 $ 0.284
-3.85%
$ 99.43 million $ 1.32 million
Jan 27, 2025 $ 0.296
+2.96%
$ 103.7 million $ 1.29 million
Jan 26, 2025 $ 0.293
-4.27%
$ 102.58 million $ 1.08 million
Jan 25, 2025 $ 0.304
+1.68%
$ 106.48 million $ 1.21 million
Jan 24, 2025 $ 0.3
-1.71%
$ 105.27 million $ 1.44 million
Jan 23, 2025 $ 0.307
+1.20%
$ 107.48 million $ 1.36 million
Jan 22, 2025 $ 0.305
+6.04%
$ 106.78 million $ 1.61 million
Jan 21, 2025 $ 0.286
-0.49%
$ 100.11 million $ 2.63 million
Jan 20, 2025 $ 0.283
+5.21%
$ 99.18 million $ 33.71 million
Jan 19, 2025 $ 0.264
-7.97%
$ 92.45 million $ 30.68 million
Jan 18, 2025 $ 0.288
-1.67%
$ 101.09 million $ 22.95 million
Jan 17, 2025 $ 0.294
+4.98%
$ 102.94 million $ 22.92 million
Jan 16, 2025 $ 0.281
+0.75%
$ 98.47 million $ 22.92 million
Jan 15, 2025 $ 0.279
+7.18%
$ 97.65 million $ 32.23 million
Jan 14, 2025 $ 0.26
+1.05%
$ 91.24 million $ 32.14 million
Jan 13, 2025 $ 0.258
-4.96%
$ 90.52 million $ 32.46 million
Jan 12, 2025 $ 0.275
-3.75%
$ 96.24 million $ 23.77 million
Jan 11, 2025 $ 0.285
-0.50%
$ 99.88 million $ 33.59 million
Jan 10, 2025 $ 0.286
+4.54%
$ 100.12 million $ 33.62 million
Jan 9, 2025 $ 0.276
-3.33%
$ 96.76 million $ 39.21 million
Jan 8, 2025 $ 0.288
-2.33%
$ 100.89 million $ 38.95 million
Jan 7, 2025 $ 0.295
-5.64%
$ 103.3 million $ 30.82 million
Jan 6, 2025 $ 0.311
+2.73%
$ 109.1 million $ 31.68 million
Jan 5, 2025 $ 0.306
-1.81%
$ 107.25 million $ 26.84 million
Jan 4, 2025 $ 0.314
+1.93%
$ 110.13 million $ 30.5 million
Jan 3, 2025 $ 0.308
+2.03%
$ 108.06 million $ 30.19 million
Jan 2, 2025 $ 0.302
+2.35%
$ 105.84 million $ 30.71 million
Jan 1, 2025 $ 0.295
+1.48%
$ 103.37 million $ 27.77 million
Dec 31, 2024 $ 0.29
-1.96%
$ 101.47 million $ 136,798
Dec 30, 2024 $ 0.295
-1.06%
$ 103.55 million $ 11
Dec 29, 2024 $ 0.299
+0.81%
$ 104.67 million $ 34
Dec 28, 2024 $ 0.296
-2.03%
$ 103.85 million $ 29
Dec 27, 2024 $ 0.302
-0.03%
$ 105.9 million $ 45
Dec 26, 2024 $ 0.287
-2.20%
$ -- $ 12
Dec 25, 2024 $ 0.293
-0.01%
$ 102.84 million $ 24
Dec 24, 2024 $ 0.294
+3.00%
$ 102.88 million $ 2
Dec 23, 2024 $ 0.285
+3.37%
$ 99.87 million $ 147
Dec 22, 2024 $ 0.276
-2.38%
$ 96.63 million $ 256
Dec 21, 2024 $ 0.283
-1.50%
$ 99.07 million $ 4
Dec 20, 2024 $ 0.287
-1.12%
$ 100.59 million $ 3
Dec 19, 2024 $ 0.29
-2.53%
$ 101.74 million $ 10
Dec 18, 2024 $ 0.298
-9.74%
$ 104.33 million $ 13