Staked TRX Historical Data

STRX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 13, 2025 $ 0.394
-0.22%
$ 138.22 million $ 4 million
Oct 12, 2025 $ 0.395
+1.60%
$ 138.53 million $ 4.25 million
Oct 11, 2025 $ 0.389
-3.49%
$ 136.36 million $ 6.56 million
Oct 10, 2025 $ 0.403
-1.78%
$ 141.3 million $ 7.81 million
Oct 9, 2025 $ 0.409
-1.71%
$ 143.08 million $ 3.67 million
Oct 8, 2025 $ 0.416
-0.04%
$ 145.93 million $ 3.85 million
Oct 7, 2025 $ 0.417
-1.96%
$ 146.22 million $ 4.25 million
Oct 6, 2025 $ 0.426
+2.04%
$ 149.22 million $ 3.96 million
Oct 5, 2025 $ 0.419
-0.66%
$ 147.66 million $ 3.51 million
Oct 4, 2025 $ 0.422
+0.55%
$ 147.84 million $ 1.86 million
Oct 3, 2025 $ 0.421
-1.30%
$ 147.05 million $ 3.97 million
Oct 2, 2025 $ 0.427
+0.74%
$ 149.54 million $ 3.71 million
Oct 1, 2025 $ 0.419
+1.48%
$ 148.43 million $ 3.51 million
Sep 30, 2025 $ 0.412
-2.60%
$ 144.53 million $ 2.94 million
Sep 29, 2025 $ 0.423
+2.79%
$ 148.28 million $ 4.8 million
Sep 28, 2025 $ 0.409
+1.35%
$ 144.26 million $ 1.75 million
Sep 27, 2025 $ 0.404
+0.01%
$ 141.42 million $ 1.5 million
Sep 26, 2025 $ 0.405
-1.79%
$ 141.41 million $ 3.65 million
Sep 25, 2025 $ 0.418
+0.01%
$ 144.39 million $ 4.14 million
Sep 24, 2025 $ 0.418
+1.39%
$ 146.67 million $ 2.64 million
Sep 23, 2025 $ 0.412
-0.17%
$ 144.54 million $ 3.13 million
Sep 22, 2025 $ 0.413
-4.77%
$ 144.71 million $ 4.09 million
Sep 21, 2025 $ 0.434
+1.75%
$ 151.89 million $ 1.46 million
Sep 20, 2025 $ 0.427
-0.24%
$ 149.49 million $ 1.33 million
Sep 19, 2025 $ 0.428
+0.28%
$ 149.74 million $ 2.44 million
Sep 18, 2025 $ 0.427
+0.04%
$ 149.48 million $ 3.55 million
Sep 17, 2025 $ 0.426
+0.65%
$ 149.63 million $ 3.92 million
Sep 16, 2025 $ 0.425
-0.35%
$ 149.19 million $ 3.53 million
Sep 15, 2025 $ 0.426
-0.38%
$ 149.43 million $ 3.71 million
Sep 14, 2025 $ 0.429
+0.18%
$ 149.75 million $ 2.06 million
Sep 13, 2025 $ 0.428
+0.02%
$ 150.12 million $ 2.52 million
Sep 12, 2025 $ 0.428
+3.41%
$ 150.09 million $ 4.43 million
Sep 11, 2025 $ 0.414
+0.20%
$ 145.04 million $ 4.57 million
Sep 10, 2025 $ 0.413
+0.98%
$ 144.73 million $ 3.82 million
Sep 9, 2025 $ 0.411
+2.88%
$ 143.28 million $ 3.56 million
Sep 8, 2025 $ 0.399
-1.61%
$ 138.07 million $ 2.95 million
Sep 7, 2025 $ 0.406
+7.60%
$ 142.2 million $ 1.4 million
Sep 6, 2025 $ 0.377
-6.98%
$ 132.13 million $ 1.2 million
Sep 5, 2025 $ 0.406
-1.20%
$ 142.08 million $ 4.03 million
Sep 4, 2025 $ 0.422
+0.86%
$ 143.92 million $ 2.68 million
Sep 3, 2025 $ 0.419
+0.26%
$ 147.29 million $ 2.84 million
Sep 2, 2025 $ 0.418
+4.17%
$ 146.48 million $ 3.87 million
Sep 1, 2025 $ 0.401
-5.58%
$ 140.57 million $ 3.26 million
Aug 31, 2025 $ 0.426
+2.04%
$ 148.87 million $ 2.16 million
Aug 30, 2025 $ 0.416
+1.22%
$ 146.35 million $ 2.51 million
Aug 29, 2025 $ 0.411
-1.89%
$ 144.1 million $ 4.61 million
Aug 28, 2025 $ 0.419
-2.18%
$ 146.89 million $ 2.87 million
Aug 27, 2025 $ 0.429
-0.83%
$ 150.23 million $ 3.18 million
Aug 26, 2025 $ 0.432
+1.43%
$ 151.43 million $ 4.08 million
Aug 25, 2025 $ 0.423
-6.04%
$ 149.27 million $ 5.16 million