Staked TRX Historical Data

STRX
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.446
+3.75%
$155.68 million $2.76 million
Aug 17 $0.43
+2.01%
$150.73 million $3.38 million
Aug 10 $0.422
-1.85%
$147.59 million $2.99 million
Aug 3 $0.43
+0.82%
$150.79 million $4.42 million
Jul 27 $0.427
+2.25%
$149.55 million $6.03 million
Jul 20 $0.417
-0.03%
$146.34 million $14.08 million
Jul 13 $0.418
-4.40%
$146.34 million $12.27 million
Jul 6 $0.437
+3.78%
$158.55 million $15.38 million
Jun 29 $0.421
+3.30%
$147.53 million $15.38 million
Jun 22 $0.406
-5.81%
$142.82 million $13.48 million
Jun 15 $0.41
+0.66%
$150.95 million $13.73 million
Jun 8 $0.408
-6.40%
$142.88 million $16.43 million
Jun 1 $0.428
-6.31%
$152.6 million $19.28 million
May 25 $0.437
-7.83%
$155.17 million $10.66 million
May 18 $0.474
+5.12%
$170.34 million $10.39 million
May 11 $0.451
+1.57%
$157.89 million $12.06 million
May 4 $0.443
-3.02%
$155.45 million $16.82 million
Apr 27 $0.419
-0.01%
$160.26 million $2.43 million
Apr 20 $0.419
-0.49%
$146.97 million $13.14 million
Apr 13 $0.414
+0.89%
$147.67 million $10.88 million
Apr 6 $0.408
+0.60%
$143.73 million $8.35 million
Mar 30 $0.405
+1.20%
$142.04 million $10.1 million
Mar 23 $0.4
-0.70%
$140.33 million $8.78 million
Mar 16 $0.403
+3.55%
$141.26 million $6.74 million
Mar 9 $0.389
+7.36%
$136.41 million $6.68 million
Mar 2 $0.36
+3.69%
$127.05 million $6.79 million
Feb 23 $0.347
-4.44%
$121.69 million $11.38 million
Feb 16 $0.375
+7.09%
$127.35 million $5.44 million
Feb 9 $0.361
-3.28%
$122.86 million $6.49 million
Feb 2 $0.362
+0.51%
$130.71 million $11.13 million
Jan 26 $0.365
-0.22%
$126.36 million $12.32 million
Jan 19 $0.366
-6.42%
$128.16 million $14.45 million
Jan 12 $0.391
+5.24%
$137.45 million $15.8 million
Jan 5 $0.374
+1.96%
$130.3 million $15.66 million
Dec 29 $0.364
+0.67%
$128.56 million $13.7 million
Dec 22 $0.35
-5.42%
$126.55 million $14.83 million
Dec 15 $0.355
+1.75%
$129.59 million $16.7 million
Dec 8 $0.35
-5.69%
$122.41 million $16.64 million
Dec 1 $0.36
+5.46%
$130.43 million $26.55 million
Nov 24 $0.344
+3.16%
$121.04 million $24.8 million
Nov 17 $0.342
-8.12%
$117.99 million $23.97 million
Nov 10 $0.372
+3.60%
$130.49 million $17.97 million
Nov 3 $0.354
-5.16%
$126.02 million $18.58 million
Oct 27 $0.368
-3.32%
$128.63 million $14.82 million
Oct 20 $0.366
-6.26%
$133.41 million $17.5 million
Oct 13 $0.386
-2.28%
$137.01 million $25.22 million
Oct 6 $0.389
-6.76%
$138.53 million $30.1 million
Sep 29 $0.422
+2.47%
$147.66 million $20.78 million
Sep 22 $0.404
-6.90%
$144.26 million $19.15 million
Sep 15 $0.427
-0.19%
$151.89 million $18.48 million
Download