Staked TRX Historical Data

STRX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.428
+5.55%
$149.75 million $21.85 million
Sep 1 $0.377
-11.22%
$142.2 million $17.88 million
Aug 25 $0.416
-7.57%
$148.87 million $22.4 million
Aug 18 $0.449
+2.09%
$157.82 million $21.49 million
Aug 11 $0.44
+8.46%
$154.4 million $23.9 million
Aug 4 $0.41
+4.37%
$142.08 million $8.73 million
Jul 28 $0.388
+2.38%
$137.55 million $11.87 million
Jul 21 $0.379
-4.01%
$132.72 million $14.06 million
Jul 14 $0.394
+4.66%
$138.23 million $14.57 million
Jul 7 $0.362
+4.92%
$131.96 million $13.71 million
Jun 30 $0.35
+2.99%
$121.13 million $11.16 million
Jun 23 $0.337
+5.70%
$119.06 million $13.06 million
Jun 16 $0.331
+0.89%
$111.96 million $13.79 million
Jun 9 $0.33
-4.77%
$115.11 million $25.78 million
Jun 2 $0.355
+10.06%
$121.38 million $25.13 million
May 26 $0.324
-1.93%
$113.45 million $17.76 million
May 19 $0.327
+2.25%
$115.65 million $23.67 million
May 12 $0.329
+2.86%
$112.12 million $16.72 million
May 5 $0.323
+8.97%
$111.64 million $17.35 million
Apr 28 $0.297
+0.21%
$104.13 million $14.06 million
Apr 21 $0.297
+1.22%
$103.92 million $17.8 million
Apr 14 $0.292
-2.88%
$102.14 million $10.62 million
Apr 7 $0.295
+7.04%
$105.23 million $19.26 million
Mar 31 $0.284
+2.55%
$96.37 million $12.4 million
Mar 24 $0.276
+2.00%
$96.89 million $52.96 million
Mar 17 $0.281
+12.90%
$95 million $131.12 million
Mar 10 $0.26
-4.27%
$87.2 million $107.77 million
Mar 3 $0.278
-3.74%
$95.11 million $6.92 million
Feb 24 $0.289
-1.54%
$101.36 million $7.99 million
Feb 17 $0.275
-4.84%
$102.78 million $7.19 million
Feb 10 $0.282
+4.12%
$100.83 million $7.12 million
Feb 3 $0.274
+2.44%
$95.18 million $8.85 million
Jan 27 $0.267
-7.11%
$93.55 million $8.55 million
Jan 20 $0.304
+12.94%
$102.58 million $41.96 million
Jan 13 $0.288
+6.14%
$92.45 million $165.62 million
Jan 6 $0.285
-5.95%
$96.24 million $207.87 million
Dec 30 $0.314
+5.22%
$107.25 million $119.31 million
Dec 23 $0.296
+7.49%
$104.67 million $258
Dec 16 $0.283
-15.94%
$96.63 million $144
Dec 9 $0.313
-14.86%
$117.97 million $360
Dec 2 $0.376
-23.67%
$128.83 million $184
Nov 25 $0.233
+2.50%
$81.8 million $240
Nov 18 $0.244
+6.42%
$-- $146
Nov 11 $0.233
+24.35%
$80.02 million $195
Nov 4 $0.184
-4.11%
$64.35 million $74
Oct 28 $0.186
+1.14%
$-- $105,467
Oct 21 $0.186
+3.68%
$64.37 million $113,182
Oct 14 $0.18
-2.08%
$63.01 million $65,516
Oct 7 $0.183
+6.33%
$-- $4,216
Sep 30 $0.172
-1.99%
$60.31 million $39,688