Staked TRX Historical Data

STRX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.279
+1.45%
$ 97.82 million $ 10.71 million
Mar 26, 2025 $ 0.274
+1.15%
$ 96 million $ 10.61 million
Mar 25, 2025 $ 0.271
-0.49%
$ 94.9 million $ 14.34 million
Mar 24, 2025 $ 0.272
+0.37%
$ 95.35 million $ 12.04 million
Mar 23, 2025 $ 0.271
-3.66%
$ 95 million $ 23.16 million
Mar 22, 2025 $ 0.281
+1.40%
$ 98.54 million $ 10.22 million
Mar 21, 2025 $ 0.276
-1.68%
$ 96.59 million $ 19.36 million
Mar 20, 2025 $ 0.276
+0.74%
$ 96.76 million $ 27.39 million
Mar 19, 2025 $ 0.272
-4.16%
$ 95.22 million $ 31.07 million
Mar 18, 2025 $ 0.281
+9.27%
$ 98.57 million $ 23.23 million
Mar 17, 2025 $ 0.257
+2.99%
$ 89.89 million $ 19.86 million
Mar 16, 2025 $ 0.249
-3.89%
$ 87.2 million $ 12.15 million
Mar 15, 2025 $ 0.26
-0.87%
$ 91.04 million $ 9.1 million
Mar 14, 2025 $ 0.261
-1.29%
$ 91.31 million $ 26.07 million
Mar 13, 2025 $ 0.262
-0.13%
$ 91.95 million $ 41.14 million
Mar 12, 2025 $ 0.263
-0.03%
$ 92.06 million $ 15.06 million
Mar 11, 2025 $ 0.261
-5.80%
$ 91.63 million $ 15.49 million
Mar 10, 2025 $ 0.278
+2.42%
$ 97.41 million $ 911,487
Mar 9, 2025 $ 0.271
-2.29%
$ 95.11 million $ 841,871
Mar 8, 2025 $ 0.278
-3.03%
$ 97.48 million $ 1.42 million
Mar 7, 2025 $ 0.288
+1.22%
$ 100.89 million $ 1.08 million
Mar 6, 2025 $ 0.284
-1.26%
$ 99.64 million $ 953,760
Mar 5, 2025 $ 0.289
+0.73%
$ 101.13 million $ 1.05 million
Mar 4, 2025 $ 0.286
+5.72%
$ 100.29 million $ 1.1 million
Mar 3, 2025 $ 0.271
-6.35%
$ 94.85 million $ 1.31 million
Mar 2, 2025 $ 0.289
+3.72%
$ 101.36 million $ 973,279
Mar 1, 2025 $ 0.279
+0.71%
$ 97.67 million $ 977,658
Feb 28, 2025 $ 0.277
+1.21%
$ 96.95 million $ 1.19 million
Feb 27, 2025 $ 0.274
+1.79%
$ 96.16 million $ 1.24 million
Feb 26, 2025 $ 0.27
-2.67%
$ 94.45 million $ 1.31 million
Feb 25, 2025 $ 0.276
-5.15%
$ 96.81 million $ 1.3 million
Feb 24, 2025 $ 0.291
-0.82%
$ 102.1 million $ 994,023
Feb 23, 2025 $ 0.293
+5.21%
$ 102.78 million $ 911,244
Feb 22, 2025 $ 0.275
-3.55%
$ 96.37 million $ 1.2 million
Feb 21, 2025 $ 0.284
-3.00%
$ 99.51 million $ 1.33 million
Feb 20, 2025 $ 0.293
+0.77%
$ 102.58 million $ 1.18 million
Feb 19, 2025 $ 0.289
+1.71%
$ 101.35 million $ 1.29 million
Feb 18, 2025 $ 0.286
-0.21%
$ 100.13 million $ 1.27 million
Feb 17, 2025 $ 0.287
-0.80%
$ 100.46 million $ 917,410
Feb 16, 2025 $ 0.288
+2.02%
$ 100.83 million $ 1.02 million
Feb 15, 2025 $ 0.282
+2.26%
$ 98.83 million $ 1.22 million
Feb 14, 2025 $ 0.276
-0.08%
$ 96.88 million $ 1.32 million
Feb 13, 2025 $ 0.276
-2.86%
$ 96.8 million $ 1.21 million
Feb 12, 2025 $ 0.285
+0.71%
$ 100.02 million $ 1.24 million
Feb 11, 2025 $ 0.283
-2.71%
$ 99.23 million $ 1.21 million
Feb 10, 2025 $ 0.294
+8.48%
$ 102.96 million $ 930,367
Feb 9, 2025 $ 0.272
-0.70%
$ 95.18 million $ 2,933
Feb 8, 2025 $ 0.274
+1.20%
$ 95.9 million $ 1.28 million
Feb 7, 2025 $ 0.271
-1.96%
$ 94.98 million $ 1.4 million
Feb 6, 2025 $ 0.278
+3.51%
$ 97.3 million $ 1.47 million