Staked TRX Historical Data

STRX Page 8
Download
Date Close Price change Market cap Trading volume
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
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