Staked TRX Historical Data

STRX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.451
+0.34%
$ 157.82 million $ 4 million
Aug 23, 2025 $ 0.449
-0.23%
$ 157.53 million $ 2.85 million
Aug 22, 2025 $ 0.45
+3.49%
$ 157.76 million $ 4.53 million
Aug 21, 2025 $ 0.435
+0.03%
$ 152.41 million $ 2.84 million
Aug 20, 2025 $ 0.433
+4.50%
$ 152.07 million $ 3.59 million
Aug 19, 2025 $ 0.418
-2.39%
$ 145.12 million $ 3.73 million
Aug 18, 2025 $ 0.428
-2.73%
$ 149.99 million $ 3.94 million
Aug 17, 2025 $ 0.44
+3.66%
$ 154.4 million $ 1.46 million
Aug 16, 2025 $ 0.424
-2.71%
$ 148.64 million $ 1.63 million
Aug 15, 2025 $ 0.436
+3.10%
$ 152.77 million $ 3.18 million
Aug 14, 2025 $ 0.425
-0.87%
$ 148.76 million $ 5.61 million
Aug 13, 2025 $ 0.429
+0.42%
$ 150.33 million $ 5.27 million
Aug 12, 2025 $ 0.427
+2.99%
$ 149.69 million $ 3.55 million
Aug 11, 2025 $ 0.415
+2.34%
$ 145.4 million $ 3.19 million
Aug 10, 2025 $ 0.405
-1.03%
$ 142.08 million $ 1.94 million
Aug 9, 2025 $ 0.41
+0.04%
$ 143.56 million $ 1.31 million
Aug 8, 2025 $ 0.409
-0.05%
$ 143.5 million $ 1.48 million
Aug 7, 2025 $ 0.409
+1.97%
$ 143.36 million $ 1.77 million
Aug 6, 2025 $ 0.401
+0.89%
$ 140.59 million $ 1.28 million
Aug 5, 2025 $ 0.398
+0.20%
$ 139.35 million $ 1.58 million
Aug 4, 2025 $ 0.397
+1.10%
$ 139.07 million $ 1.31 million
Aug 3, 2025 $ 0.393
+1.24%
$ 137.55 million $ 912,875
Aug 2, 2025 $ 0.388
-2.20%
$ 135.98 million $ 1.38 million
Aug 1, 2025 $ 0.397
+0.12%
$ 138.93 million $ 3 million
Jul 31, 2025 $ 0.396
+0.02%
$ 138.92 million $ 2.15 million
Jul 30, 2025 $ 0.396
-4.48%
$ 138.94 million $ 1.77 million
Jul 29, 2025 $ 0.415
+6.29%
$ 145.47 million $ 1.8 million
Jul 28, 2025 $ 0.391
+3.13%
$ 136.86 million $ 1.76 million
Jul 27, 2025 $ 0.379
+0.01%
$ 132.72 million $ 1.07 million
Jul 26, 2025 $ 0.379
+0.61%
$ 132.7 million $ 879,009
Jul 25, 2025 $ 0.376
-0.01%
$ 131.92 million $ 4.26 million
Jul 24, 2025 $ 0.376
-0.74%
$ 131.94 million $ 2.01 million
Jul 23, 2025 $ 0.379
-0.31%
$ 132.91 million $ 1.95 million
Jul 22, 2025 $ 0.381
-0.03%
$ 133.37 million $ 2.71 million
Jul 21, 2025 $ 0.381
-3.50%
$ 133.41 million $ 2.25 million
Jul 20, 2025 $ 0.394
+0.00%
$ 138.23 million $ 1.55 million
Jul 19, 2025 $ 0.394
-0.98%
$ 138.25 million $ 852,397
Jul 18, 2025 $ 0.398
+5.21%
$ 139.63 million $ 2.56 million
Jul 17, 2025 $ 0.379
+0.37%
$ 132.72 million $ 1.85 million
Jul 16, 2025 $ 0.377
+5.60%
$ 132.28 million $ 2.14 million
Jul 15, 2025 $ 0.357
-3.39%
$ 125.27 million $ 3.57 million
Jul 14, 2025 $ 0.37
-1.80%
$ 129.71 million $ 3.6 million
Jul 13, 2025 $ 0.377
+4.05%
$ 131.96 million $ 1.31 million
Jul 12, 2025 $ 0.362
-2.29%
$ 126.87 million $ 1.38 million
Jul 11, 2025 $ 0.371
+6.72%
$ 130.04 million $ 4.08 million
Jul 10, 2025 $ 0.348
-1.24%
$ 122.45 million $ 2.82 million
Jul 9, 2025 $ 0.352
-0.37%
$ 123.45 million $ 2.32 million
Jul 8, 2025 $ 0.353
+0.36%
$ 123.83 million $ 1.47 million
Jul 7, 2025 $ 0.351
+1.64%
$ 122.91 million $ 1.64 million
Jul 6, 2025 $ 0.346
-0.97%
$ 121.13 million $ 1 million