Staked TRX Historical Data

STRX Page 7
Download
Date Close Price change Market cap Trading volume
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
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