Staked TRX Historical Data

STRX Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2025 $0.35
+2.22%
$122.63 million $593,606
Jul 4, 2025 $0.342
-1.94%
$120.02 million $2.01 million
Jul 3, 2025 $0.349
+2.15%
$122.4 million $2.16 million
Jul 2, 2025 $0.342
-0.02%
$120.01 million $2.91 million
Jul 1, 2025 $0.343
+0.77%
$120.03 million $1.75 million
Jun 30, 2025 $0.34
+0.13%
$119.22 million $1.73 million
Jun 29, 2025 $0.34
+0.95%
$119.06 million $1.11 million
Jun 28, 2025 $0.337
-0.27%
$117.93 million $547,180
Jun 27, 2025 $0.337
+3.04%
$118.25 million $1.85 million
Jun 26, 2025 $0.327
-0.82%
$114.51 million $1.82 million
Jun 25, 2025 $0.329
-1.53%
$115.45 million $2.47 million
Jun 24, 2025 $0.333
+0.55%
$116.8 million $2.56 million
Jun 23, 2025 $0.331
+4.13%
$116.17 million $3.81 million
Jun 22, 2025 $0.319
-3.41%
$111.96 million $3.94 million
Jun 21, 2025 $0.331
-1.19%
$116.12 million $1.72 million
Jun 20, 2025 $0.335
+0.98%
$117.51 million $2.57 million
Jun 19, 2025 $0.332
-0.07%
$116.44 million $1.36 million
Jun 18, 2025 $0.332
-0.48%
$116.34 million $2.34 million
Jun 17, 2025 $0.334
-0.90%
$116.97 million $3.17 million
Jun 16, 2025 $0.337
+2.54%
$118.03 million $2.63 million
Jun 15, 2025 $0.328
-0.43%
$115.11 million $1.25 million
Jun 14, 2025 $0.33
-0.64%
$115.59 million $1.5 million
Jun 13, 2025 $0.332
+3.49%
$116.33 million $4.23 million
Jun 12, 2025 $0.321
-2.90%
$112.4 million $3.57 million
Jun 11, 2025 $0.332
-8.08%
$116.19 million $5.38 million
Jun 10, 2025 $0.363
+4.52%
$127.28 million $6.02 million
Jun 9, 2025 $0.347
+0.31%
$121.75 million $5.07 million