Staked TRX Historical Data

STRX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.343
-0.91%
$ 120.17 million $ 5.9 million
Dec 1, 2025 $ 0.346
+1.31%
$ 121.28 million $ 6.93 million
Nov 30, 2025 $ 0.345
+0.50%
$ 121.04 million $ 2.41 million
Nov 29, 2025 $ 0.344
-1.28%
$ 120.43 million $ 2.52 million
Nov 28, 2025 $ 0.349
+1.85%
$ 121.98 million $ 3.91 million
Nov 27, 2025 $ 0.34
-0.32%
$ 120.15 million $ 4.7 million
Nov 26, 2025 $ 0.341
+0.08%
$ 119.84 million $ 5.14 million
Nov 25, 2025 $ 0.338
+1.94%
$ 119.21 million $ 4.82 million
Nov 24, 2025 $ 0.337
+1.11%
$ 116.34 million $ 3.71 million
Nov 23, 2025 $ 0.338
-1.18%
$ 117.99 million $ 2.03 million
Nov 22, 2025 $ 0.342
+0.15%
$ 119.77 million $ 1.59 million
Nov 21, 2025 $ 0.342
-3.36%
$ 119.71 million $ 6.03 million
Nov 20, 2025 $ 0.354
-1.63%
$ 122.78 million $ 4 million
Nov 19, 2025 $ 0.358
-3.37%
$ 125.61 million $ 3.49 million
Nov 18, 2025 $ 0.371
+3.71%
$ 129.98 million $ 4.65 million
Nov 17, 2025 $ 0.358
-3.97%
$ 125.31 million $ 4.2 million
Nov 16, 2025 $ 0.372
+0.08%
$ 130.49 million $ 2.29 million
Nov 15, 2025 $ 0.372
-0.08%
$ 130.4 million $ 2.05 million
Nov 14, 2025 $ 0.372
+3.67%
$ 130.48 million $ 4.97 million
Nov 13, 2025 $ 0.359
+0.51%
$ 125.87 million $ 4.27 million
Nov 12, 2025 $ 0.365
+1.91%
$ 127.96 million $ 2.08 million
Nov 11, 2025 $ 0.363
-0.89%
$ 127.22 million $ 2.34 million
Nov 10, 2025 $ 0.366
+1.99%
$ 128.36 million $ 2.26 million
Nov 9, 2025 $ 0.359
+1.55%
$ 126.02 million $ 1.49 million
Nov 8, 2025 $ 0.354
-1.51%
$ 123.93 million $ 1.23 million
Nov 7, 2025 $ 0.359
+1.39%
$ 125.84 million $ 3.08 million
Nov 6, 2025 $ 0.354
-1.17%
$ 124.12 million $ 2.55 million
Nov 5, 2025 $ 0.358
+0.47%
$ 125.52 million $ 3.59 million
Nov 4, 2025 $ 0.357
+0.20%
$ 125.13 million $ 4.62 million
Nov 3, 2025 $ 0.358
-4.06%
$ 125.37 million $ 3.51 million
Nov 2, 2025 $ 0.367
-0.10%
$ 128.63 million $ 1.29 million
Nov 1, 2025 $ 0.368
+0.02%
$ 128.9 million $ 946,640
Oct 31, 2025 $ 0.371
+1.01%
$ 128.84 million $ 2.78 million
Oct 30, 2025 $ 0.368
+0.08%
$ 129.02 million $ 3.38 million
Oct 29, 2025 $ 0.368
-2.25%
$ 128.95 million $ 2.85 million
Oct 28, 2025 $ 0.378
+0.98%
$ 132 million $ 2.05 million
Oct 27, 2025 $ 0.373
-1.91%
$ 133.06 million $ 2.82 million
Oct 26, 2025 $ 0.38
+3.98%
$ 133.41 million $ 1.59 million
Oct 25, 2025 $ 0.366
-4.14%
$ 128.2 million $ 831,391
Oct 24, 2025 $ 0.379
-3.49%
$ 133.77 million $ 1.97 million
Oct 23, 2025 $ 0.394
-2.99%
$ 138.06 million $ 2.5 million
Oct 22, 2025 $ 0.4
+1.44%
$ 142.65 million $ 4.02 million
Oct 21, 2025 $ 0.403
+2.88%
$ 141.59 million $ 4.86 million
Oct 20, 2025 $ 0.393
+0.64%
$ 137.11 million $ 3.31 million
Oct 19, 2025 $ 0.395
+4.67%
$ 137.01 million $ 2.51 million
Oct 18, 2025 $ 0.386
+3.25%
$ 135.04 million $ 2.02 million
Oct 17, 2025 $ 0.378
-1.77%
$ 131.16 million $ 5.28 million
Oct 16, 2025 $ 0.384
-3.85%
$ 134.36 million $ 4.7 million
Oct 15, 2025 $ 0.399
+2.01%
$ 139.67 million $ 4.03 million
Oct 14, 2025 $ 0.391
-0.82%
$ 137.21 million $ 5.18 million