Staked TRX Historical Data

STRX Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 23 $ 0.178
+4.85%
$ 63.47 million $ 264,483
Sep 9 $ 0.166
-3.33%
$ -- $ 16,319
Sep 2 $ 0.171
+1.02%
$ 60.12 million $ 63,933
Aug 26 $ 0.176
-5.17%
$ 61.68 million $ 37,579
Aug 12 $ 0.149
+3.54%
$ -- $ 3,278
Aug 5 $ 0.139
-1.09%
$ -- $ 3,633
Jul 29 $ 0.141
+1.32%
$ 49.28 million $ 572
Jul 22 $ 0.15
+2.47%
$ -- $ 235
Jul 15 $ 0.148
+0.60%
$ -- $ 7
Jul 8 $ 0.153
+11.91%
$ 53.12 million $ 10,171
Jul 1 $ 0.142
+10.80%
$ 48.07 million $ 4,789
Jun 24 $ 0.126
+2.11%
$ 44.89 million $ 153
Jun 17 $ 0.121
+0.91%
$ -- $ 355
Jun 10 $ 0.118
-2.80%
$ 42.12 million $ 24
Jun 3 $ 0.116
-1.18%
$ 42.61 million $ 11
May 27 $ 0.118
+0.74%
$ 41.19 million $ 640
May 20 $ 0.114
-9.77%
$ -- $ 2,126
May 13 $ 0.124
-6.90%
$ 42.97 million $ 268