Staked TRX Historical Data

STRX Page 14
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.132
-0.72%
$ 46.16 million $ 297
May 10, 2024 $ 0.133
+1.97%
$ 46.51 million $ 9
May 8, 2024 $ 0.125
+0.77%
$ -- $ 2
May 7, 2024 $ 0.124
+1.64%
$ 43.54 million $ 2
May 6, 2024 $ 0.122
-2.11%
$ 42.84 million $ 8
May 5, 2024 $ 0.125
-2.94%
$ 43.77 million $ 4
May 4, 2024 $ 0.129
-0.11%
$ 45.1 million $ 4
May 3, 2024 $ 0.129
+0.31%
$ 45.13 million $ 12
May 2, 2024 $ 0.128
+1.00%
$ 45 million $ 25
Apr 30, 2024 $ 0.123
+0.63%
$ -- $ 45
Apr 29, 2024 $ 0.123
-1.90%
$ 42.97 million $ 46
Apr 27, 2024 $ 0.125
-0.10%
$ -- $ 3
Apr 26, 2024 $ 0.125
-0.42%
$ 43.8 million $ 21
Apr 25, 2024 $ 0.125
+1.67%
$ 43.98 million $ 19,785
Apr 24, 2024 $ 0.121
+0.05%
$ 42.27 million $ 77
Apr 23, 2024 $ 0.121
+0.09%
$ 42.24 million $ 173
Apr 22, 2024 $ 0.12
+1.65%
$ 42.21 million $ 27
Apr 21, 2024 $ 0.118
-0.63%
$ 41.52 million $ 36
Apr 20, 2024 $ 0.119
+0.12%
$ 41.79 million $ 1
Apr 16, 2024 $ 0.119
+0.29%
$ 41.71 million $ 4
Apr 15, 2024 $ 0.119
-2.50%
$ 41.6 million $ 46
Apr 14, 2024 $ 0.118
+0.69%
$ 41.37 million $ 2
Apr 13, 2024 $ 0.117
-4.79%
$ 41.11 million $ 7
Apr 12, 2024 $ 0.123
-2.98%
$ 43.2 million $ 1
Apr 11, 2024 $ 0.129
+1.03%
$ -- $ 1
Apr 10, 2024 $ 0.128
-0.82%
$ 44.81 million $ 19
Apr 9, 2024 $ 0.129
-1.88%
$ 45.19 million $ 4
Apr 6, 2024 $ 0.127
+0.95%
$ -- $ 27
Apr 5, 2024 $ 0.126
-1.83%
$ 43.99 million $ 53
Apr 4, 2024 $ 0.128
+2.01%
$ 44.82 million $ 3
Apr 2, 2024 $ 0.124
-3.33%
$ -- $ 9
Apr 1, 2024 $ 0.128
-2.00%
$ 44.97 million $ 9
Mar 31, 2024 $ 0.131
+0.48%
$ 45.88 million $ 11
Mar 30, 2024 $ 0.128
+0.50%
$ -- $ 27
Mar 29, 2024 $ 0.128
-0.39%
$ 44.74 million $ 27
Mar 28, 2024 $ 0.128
-0.30%
$ 44.91 million $ 6,081
Mar 27, 2024 $ 0.128
-0.98%
$ -- $ 11
Mar 26, 2024 $ 0.13
+1.14%
$ 45.42 million $ 22
Mar 25, 2024 $ 0.128
-0.65%
$ 44.91 million $ 138
Mar 24, 2024 $ 0.129
+0.19%
$ 45.2 million $ 9
Mar 22, 2024 $ 0.125
-4.16%
$ 43.68 million $ 3
Mar 21, 2024 $ 0.13
+1.13%
$ 45.57 million $ 4,899
Mar 20, 2024 $ 0.129
+6.59%
$ 45.08 million $ 103
Mar 19, 2024 $ 0.121
-3.84%
$ 42.3 million $ 5
Mar 17, 2024 $ 0.133
+0.01%
$ -- $ 8
Mar 16, 2024 $ 0.133
-1.34%
$ 46.77 million $ 5,110
Mar 15, 2024 $ 0.135
-1.87%
$ -- $ 62
Mar 14, 2024 $ 0.137
+1.56%
$ 48.12 million $ 63
Mar 13, 2024 $ 0.135
+0.34%
$ 47.37 million $ 1
Mar 12, 2024 $ 0.137
+0.10%
$ -- $ 4