Staked TRX Historical Data

STRX Page 12
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $0.277
+1.21%
$96.95 million $1.19 million
Feb 27, 2025 $0.274
+1.79%
$96.16 million $1.24 million
Feb 26, 2025 $0.27
-2.67%
$94.45 million $1.31 million
Feb 25, 2025 $0.276
-5.15%
$96.81 million $1.3 million
Feb 24, 2025 $0.291
-0.82%
$102.1 million $994,023
Feb 23, 2025 $0.293
+5.21%
$102.78 million $911,244
Feb 22, 2025 $0.275
-3.55%
$96.37 million $1.2 million
Feb 21, 2025 $0.284
-3.00%
$99.51 million $1.33 million
Feb 20, 2025 $0.293
+0.77%
$102.58 million $1.18 million
Feb 19, 2025 $0.289
+1.71%
$101.35 million $1.29 million
Feb 18, 2025 $0.286
-0.21%
$100.13 million $1.27 million
Feb 17, 2025 $0.287
-0.80%
$100.46 million $917,410
Feb 16, 2025 $0.288
+2.02%
$100.83 million $1.02 million
Feb 15, 2025 $0.282
+2.26%
$98.83 million $1.22 million
Feb 14, 2025 $0.276
-0.08%
$96.88 million $1.32 million
Feb 13, 2025 $0.276
-2.86%
$96.8 million $1.21 million
Feb 12, 2025 $0.285
+0.71%
$100.02 million $1.24 million
Feb 11, 2025 $0.283
-2.71%
$99.23 million $1.21 million
Feb 10, 2025 $0.294
+8.48%
$102.96 million $930,367
Feb 9, 2025 $0.272
-0.70%
$95.18 million $2,933
Feb 8, 2025 $0.274
+1.20%
$95.9 million $1.28 million
Feb 7, 2025 $0.271
-1.96%
$94.98 million $1.4 million
Feb 6, 2025 $0.278
+3.51%
$97.3 million $1.47 million
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