Staked TRX Historical Data

STRX Page 11
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $0.292
+1.24%
$102.17 million $1.18 million
Apr 18, 2025 $0.288
-2.87%
$100.92 million $941,052
Apr 17, 2025 $0.296
+1.06%
$103.9 million $1.89 million
Apr 16, 2025 $0.293
-0.11%
$102.8 million $2.39 million
Apr 15, 2025 $0.294
-2.01%
$102.95 million $2.34 million
Apr 14, 2025 $0.3
-0.23%
$104.97 million $1.88 million
Apr 13, 2025 $0.3
+1.94%
$105.23 million $1.66 million
Apr 12, 2025 $0.295
+2.03%
$103.24 million $1.31 million
Apr 11, 2025 $0.289
+2.25%
$101.22 million $2.31 million
Apr 10, 2025 $0.283
-0.26%
$99 million $2.78 million
Apr 9, 2025 $0.283
+3.71%
$99.24 million $4.4 million
Apr 8, 2025 $0.273
+1.04%
$95.69 million $3.11 million
Apr 7, 2025 $0.27
-1.72%
$94.79 million $5.36 million
Apr 6, 2025 $0.275
-3.40%
$96.37 million $2.13 million
Apr 5, 2025 $0.284
-0.67%
$99.53 million $975,071
Apr 4, 2025 $0.286
+1.02%
$100.2 million $2.64 million
Apr 3, 2025 $0.283
+1.66%
$99.2 million $2.63 million
Apr 2, 2025 $0.278
-1.36%
$97.6 million $2.34 million
Apr 1, 2025 $0.283
-0.23%
$99.17 million $1.93 million
Mar 31, 2025 $0.284
+2.42%
$99.4 million $1.87 million
Mar 30, 2025 $0.276
+0.01%
$96.89 million $868,122
Mar 29, 2025 $0.276
-0.66%
$96.9 million $2.64 million
Mar 28, 2025 $0.278
-0.28%
$97.31 million $2.62 million
Mar 27, 2025 $0.279
+1.45%
$97.82 million $10.71 million
Mar 26, 2025 $0.274
+1.15%
$96 million $10.61 million
Mar 25, 2025 $0.271
-0.49%
$94.9 million $14.34 million
Mar 24, 2025 $0.272
+0.37%
$95.35 million $12.04 million
Mar 23, 2025 $0.271
-3.66%
$95 million $23.16 million
Mar 22, 2025 $0.281
+1.40%
$98.54 million $10.22 million
Mar 21, 2025 $0.276
-1.68%
$96.59 million $19.36 million
Mar 20, 2025 $0.276
+0.74%
$96.76 million $27.39 million
Mar 19, 2025 $0.272
-4.16%
$95.22 million $31.07 million
Mar 18, 2025 $0.281
+9.27%
$98.57 million $23.23 million
Mar 17, 2025 $0.257
+2.99%
$89.89 million $19.86 million
Mar 16, 2025 $0.249
-3.89%
$87.2 million $12.15 million
Mar 15, 2025 $0.26
-0.87%
$91.04 million $9.1 million
Mar 14, 2025 $0.261
-1.29%
$91.31 million $26.07 million
Mar 13, 2025 $0.262
-0.13%
$91.95 million $41.14 million
Mar 12, 2025 $0.263
-0.03%
$92.06 million $15.06 million
Mar 11, 2025 $0.261
-5.80%
$91.63 million $15.49 million
Mar 10, 2025 $0.278
+2.42%
$97.41 million $911,487
Mar 9, 2025 $0.271
-2.29%
$95.11 million $841,871
Mar 8, 2025 $0.278
-3.03%
$97.48 million $1.42 million
Mar 7, 2025 $0.288
+1.22%
$100.89 million $1.08 million
Mar 6, 2025 $0.284
-1.26%
$99.64 million $953,760
Mar 5, 2025 $0.289
+0.73%
$101.13 million $1.05 million
Mar 4, 2025 $0.286
+5.72%
$100.29 million $1.1 million
Mar 3, 2025 $0.271
-6.35%
$94.85 million $1.31 million
Mar 2, 2025 $0.289
+3.72%
$101.36 million $973,279
Mar 1, 2025 $0.279
+0.71%
$97.67 million $977,658