Staked TRX Historical Data

STRX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.184
+1.44%
$ 64.54 million $ 13,142
Oct 22, 2024 $ 0.181
+0.95%
$ 63.58 million $ 11,097
Oct 21, 2024 $ 0.18
-0.02%
$ 62.97 million $ 3,527
Oct 20, 2024 $ 0.18
+1.02%
$ 63.01 million $ 52,949
Oct 19, 2024 $ 0.178
+0.93%
$ 62.47 million $ 7,246
Oct 18, 2024 $ 0.177
-0.54%
$ 61.93 million $ 161
Oct 17, 2024 $ 0.178
-1.40%
$ 62.25 million $ 2
Oct 16, 2024 $ 0.18
-0.86%
$ 63.12 million $ 5,073
Oct 15, 2024 $ 0.182
-1.06%
$ 63.64 million $ 9
Oct 14, 2024 $ 0.184
+0.00%
$ 64.34 million $ 76
Oct 9, 2024 $ 0.183
+0.13%
$ 64.13 million $ 1,330
Oct 8, 2024 $ 0.183
+2.66%
$ 63.99 million $ 1,327
Oct 7, 2024 $ 0.178
+3.34%
$ 62.33 million $ 1,559
Oct 6, 2024 $ 0.172
+0.45%
$ 60.31 million $ 4
Oct 2, 2024 $ 0.172
+0.55%
$ 60.43 million $ 2
Oct 1, 2024 $ 0.171
-3.65%
$ 60.03 million $ 2
Sep 30, 2024 $ 0.178
+1.12%
$ 62.29 million $ 39,684
Sep 29, 2024 $ 0.181
+1.56%
$ 63.47 million $ 3
Sep 28, 2024 $ 0.178
+5.27%
$ 62.49 million $ 22,869
Sep 27, 2024 $ 0.169
-3.24%
$ 59.35 million $ 14
Sep 26, 2024 $ 0.175
+1.98%
$ 61.36 million $ 204,472
Sep 25, 2024 $ 0.172
+0.57%
$ 60.14 million $ 33,537
Sep 23, 2024 $ 0.171
+0.43%
$ -- $ 3,590
Sep 22, 2024 $ 0.17
-0.96%
$ 59.61 million $ 9,482
Sep 14, 2024 $ 0.166
-0.58%
$ -- $ 4,496
Sep 13, 2024 $ 0.167
-1.69%
$ 58.49 million $ 4,524
Sep 9, 2024 $ 0.172
+0.01%
$ -- $ 7,299
Sep 8, 2024 $ 0.172
+0.10%
$ 60.12 million $ 255,032
Sep 7, 2024 $ 0.171
+2.46%
$ 60.04 million $ 27,108
Sep 6, 2024 $ 0.167
-1.34%
$ 58.57 million $ 32,829
Sep 5, 2024 $ 0.169
-0.15%
$ 59.34 million $ 3,997
Sep 1, 2024 $ 0.176
-1.23%
$ 61.68 million $ 8,668
Aug 31, 2024 $ 0.178
-1.34%
$ 62.45 million $ 17,368
Aug 30, 2024 $ 0.181
-0.84%
$ 63.36 million $ 534
Aug 29, 2024 $ 0.179
+1.50%
$ 62.64 million $ 5,521
Aug 28, 2024 $ 0.176
+1.55%
$ 61.75 million $ 5,467
Aug 27, 2024 $ 0.174
-2.26%
$ 60.9 million $ 18
Aug 26, 2024 $ 0.178
-4.27%
$ 62.26 million $ 5
Aug 17, 2024 $ 0.149
+0.83%
$ -- $ 3
Aug 16, 2024 $ 0.148
+0.86%
$ 51.72 million $ 3
Aug 15, 2024 $ 0.144
+0.56%
$ -- $ 1,634
Aug 14, 2024 $ 0.144
-0.11%
$ 50.32 million $ 1,638
Aug 8, 2024 $ 0.139
+1.53%
$ 48.81 million $ 164
Aug 7, 2024 $ 0.137
+0.35%
$ 48.11 million $ 202
Aug 6, 2024 $ 0.135
+0.91%
$ -- $ 0
Aug 5, 2024 $ 0.134
-4.99%
$ 46.88 million $ 3,267
Aug 4, 2024 $ 0.141
-1.67%
$ 49.28 million $ 416
Aug 3, 2024 $ 0.138
+1.24%
$ -- $ 79
Aug 2, 2024 $ 0.136
-2.09%
$ 47.62 million $ 78
Jul 25, 2024 $ 0.15
+1.44%
$ -- $ 98