Staked TRX Historical Data

STRX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.33
-5.81%
$ 115.53 million $ 33
Dec 16, 2024 $ 0.35
+4.12%
$ 122.72 million $ 81
Dec 15, 2024 $ 0.337
+7.64%
$ 117.97 million $ 10
Dec 14, 2024 $ 0.313
-6.69%
$ 109.53 million $ 169
Dec 13, 2024 $ 0.335
-3.41%
$ 117.34 million $ 89
Dec 12, 2024 $ 0.347
+14.13%
$ 121.48 million $ 67
Dec 11, 2024 $ 0.304
-0.33%
$ 106.52 million $ 3
Dec 10, 2024 $ 0.305
+0.53%
$ 106.84 million $ 30
Dec 9, 2024 $ 0.303
-17.48%
$ 106.17 million $ 3
Dec 8, 2024 $ 0.368
-2.21%
$ 128.83 million $ 3
Dec 7, 2024 $ 0.376
+2.44%
$ 131.93 million $ 48
Dec 6, 2024 $ 0.369
+0.21%
$ 129.27 million $ 115
Dec 5, 2024 $ 0.369
-2.62%
$ 129.39 million $ 14
Dec 4, 2024 $ 0.378
-23.35%
$ 132.5 million $ 8
Dec 1, 2024 $ 0.233
+1.55%
$ 81.8 million $ 17
Nov 30, 2024 $ 0.23
-3.48%
$ 80.59 million $ 43
Nov 29, 2024 $ 0.238
+0.27%
$ 83.45 million $ 19
Nov 28, 2024 $ 0.232
-0.18%
$ -- $ 49
Nov 27, 2024 $ 0.233
+2.21%
$ 81.69 million $ 112
Nov 23, 2024 $ 0.244
+4.32%
$ 85.38 million $ 7
Nov 22, 2024 $ 0.233
+2.43%
$ 81.49 million $ 22
Nov 21, 2024 $ 0.226
+1.78%
$ 79.32 million $ 2
Nov 20, 2024 $ 0.222
-4.38%
$ 78.01 million $ 48
Nov 19, 2024 $ 0.233
-1.08%
$ 81.57 million $ 49
Nov 18, 2024 $ 0.236
+2.95%
$ 82.6 million $ 18
Nov 17, 2024 $ 0.228
-2.22%
$ 80.02 million $ 367
Nov 16, 2024 $ 0.233
-1.05%
$ 81.74 million $ 11
Nov 15, 2024 $ 0.22
+7.10%
$ 77.21 million $ 30
Nov 14, 2024 $ 0.206
+0.94%
$ 72.1 million $ 32
Nov 13, 2024 $ 0.203
-3.33%
$ 71.23 million $ 25
Nov 12, 2024 $ 0.211
+10.85%
$ 73.94 million $ 37
Nov 11, 2024 $ 0.192
+2.29%
$ 67.24 million $ 60
Nov 10, 2024 $ 0.184
-0.38%
$ 64.35 million $ 81
Nov 9, 2024 $ 0.184
+0.66%
$ 64.62 million $ 2
Nov 8, 2024 $ 0.183
-1.90%
$ 64.21 million $ 6
Nov 7, 2024 $ 0.185
-0.72%
$ -- $ 12
Nov 6, 2024 $ 0.187
+1.27%
$ 65.42 million $ 16
Nov 5, 2024 $ 0.184
+0.90%
$ 64.59 million $ 4
Nov 4, 2024 $ 0.183
-5.04%
$ 64 million $ 34
Nov 3, 2024 $ 0.186
-0.27%
$ -- $ 3
Nov 2, 2024 $ 0.186
-0.71%
$ 65.22 million $ 3
Nov 1, 2024 $ 0.189
+0.09%
$ -- $ 4
Oct 31, 2024 $ 0.189
-2.85%
$ 66.07 million $ 8
Oct 30, 2024 $ 0.194
+3.28%
$ 68.01 million $ 28
Oct 29, 2024 $ 0.189
+0.11%
$ -- $ 38,401
Oct 28, 2024 $ 0.189
+2.85%
$ 66.17 million $ 67,020
Oct 27, 2024 $ 0.184
-1.52%
$ 64.37 million $ 41,126
Oct 26, 2024 $ 0.186
-1.38%
$ 65.31 million $ 76,620
Oct 25, 2024 $ 0.188
+0.80%
$ -- $ 562
Oct 24, 2024 $ 0.187
+1.41%
$ 65.46 million $ 8,234