Staked TRX Historical Data

STRX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 3, 2026 $0.404
+0.70%
$141.45 million $2.39 million
Apr 2, 2026 $0.401
-1.62%
$140.47 million $1.58 million
Apr 1, 2026 $0.408
+0.47%
$142.83 million $1.42 million
Mar 31, 2026 $0.406
+0.66%
$142.16 million $1.75 million
Mar 30, 2026 $0.403
+0.59%
$141.19 million $2.34 million
Mar 29, 2026 $0.4
+0.06%
$140.33 million $1.15 million
Mar 28, 2026 $0.4
+0.61%
$140.25 million $690,444
Mar 27, 2026 $0.398
-0.03%
$139.34 million $1.86 million
Mar 26, 2026 $0.386
-2.86%
$135.38 million $1.04 million
Mar 25, 2026 $0.398
-0.29%
$139.35 million $833,585
Mar 24, 2026 $0.399
-0.11%
$139.75 million $2.87 million
Mar 23, 2026 $0.399
-0.90%
$140.01 million $1.48 million
Mar 22, 2026 $0.403
+0.02%
$141.25 million $832,082
Mar 21, 2026 $0.403
+3.88%
$141.25 million $582,551
Mar 20, 2026 $0.388
+1.02%
$135.98 million $959,265
Mar 19, 2026 $0.384
+0.00%
$134.58 million $970,878
Mar 18, 2026 $0.384
-2.12%
$134.56 million $2.55 million
Mar 17, 2026 $0.392
+6.03%
$137.49 million $458,809
Mar 16, 2026 $0.37
-4.95%
$129.67 million $380,686
Mar 15, 2026 $0.389
+1.49%
$136.41 million $685,458
Mar 14, 2026 $0.384
+5.80%
$134.47 million $411,681
Mar 13, 2026 $0.363
+0.41%
$127.04 million $1.35 million
Mar 12, 2026 $0.361
+0.00%
$126.51 million $884,718
Mar 11, 2026 $0.361
+0.19%
$126.5 million $966,004
Mar 10, 2026 $0.36
+0.02%
$126.26 million $1.1 million
Mar 9, 2026 $0.36
-0.64%
$126.25 million $1.28 million
Mar 8, 2026 $0.363
+0.68%
$127.05 million $1.12 million
Mar 7, 2026 $0.36
-0.06%
$126.19 million $698,887
Mar 6, 2026 $0.36
+0.74%
$126.26 million $971,898
Mar 5, 2026 $0.358
-0.07%
$125.34 million $892,377
Mar 4, 2026 $0.358
+2.57%
$125.4 million $1.74 million
Mar 3, 2026 $0.349
+0.37%
$122.24 million $1.06 million
Mar 2, 2026 $0.348
+0.07%
$121.79 million $1.43 million
Mar 1, 2026 $0.347
-0.07%
$121.69 million $1.12 million
Feb 28, 2026 $0.347
+0.00%
$121.78 million $1.01 million
Feb 27, 2026 $0.354
+0.01%
$124.02 million $3.31 million
Feb 26, 2026 $0.348
-1.82%
$-- $1.4 million
Feb 25, 2026 $0.354
+2.13%
$124.15 million $1.42 million
Feb 24, 2026 $0.347
+0.52%
$121.63 million $872,133
Feb 23, 2026 $0.345
-4.99%
$120.99 million $2.25 million
Feb 22, 2026 $0.363
-3.20%
$127.35 million $824,713
Feb 21, 2026 $0.375
+4.38%
$131.57 million $451,966
Feb 20, 2026 $0.36
+1.83%
$126 million $1.33 million
Feb 19, 2026 $0.353
+8.18%
$123.75 million $922,507
Feb 18, 2026 $0.326
-5.13%
$114.41 million $901,603
Feb 17, 2026 $0.344
+0.49%
$120.58 million $910,923
Feb 16, 2026 $0.342
-2.32%
$120.01 million $923,849
Feb 15, 2026 $0.351
-2.91%
$122.86 million $909,651
Feb 14, 2026 $0.361
+3.15%
$126.54 million $831,752
Feb 13, 2026 $0.35
-0.15%
$122.68 million $986,353