Staked TRX Historical Data

STRX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.29
-1.96%
$ 101.47 million $ 136,798
Dec 30, 2024 $ 0.295
-1.06%
$ 103.55 million $ 11
Dec 29, 2024 $ 0.299
+0.81%
$ 104.67 million $ 34
Dec 28, 2024 $ 0.296
-2.03%
$ 103.85 million $ 29
Dec 27, 2024 $ 0.302
-0.03%
$ 105.9 million $ 45
Dec 26, 2024 $ 0.287
-2.20%
$ -- $ 12
Dec 25, 2024 $ 0.293
-0.01%
$ 102.84 million $ 24
Dec 24, 2024 $ 0.294
+3.00%
$ 102.88 million $ 2
Dec 23, 2024 $ 0.285
+3.37%
$ 99.87 million $ 147
Dec 22, 2024 $ 0.276
-2.38%
$ 96.63 million $ 256
Dec 21, 2024 $ 0.283
-1.50%
$ 99.07 million $ 4
Dec 20, 2024 $ 0.287
-1.12%
$ 100.59 million $ 3
Dec 19, 2024 $ 0.29
-2.53%
$ 101.74 million $ 10
Dec 18, 2024 $ 0.298
-9.74%
$ 104.33 million $ 13
Dec 17, 2024 $ 0.33
-5.81%
$ 115.53 million $ 33
Dec 16, 2024 $ 0.35
+4.12%
$ 122.72 million $ 81
Dec 15, 2024 $ 0.337
+7.64%
$ 117.97 million $ 10
Dec 14, 2024 $ 0.313
-6.69%
$ 109.53 million $ 169
Dec 13, 2024 $ 0.335
-3.41%
$ 117.34 million $ 89
Dec 12, 2024 $ 0.347
+14.13%
$ 121.48 million $ 67
Dec 11, 2024 $ 0.304
-0.33%
$ 106.52 million $ 3
Dec 10, 2024 $ 0.305
+0.53%
$ 106.84 million $ 30
Dec 9, 2024 $ 0.303
-17.48%
$ 106.17 million $ 3
Dec 8, 2024 $ 0.368
-2.21%
$ 128.83 million $ 3
Dec 7, 2024 $ 0.376
+2.44%
$ 131.93 million $ 48
Dec 6, 2024 $ 0.369
+0.21%
$ 129.27 million $ 115
Dec 5, 2024 $ 0.369
-2.62%
$ 129.39 million $ 14
Dec 4, 2024 $ 0.378
-23.35%
$ 132.5 million $ 8
Dec 1, 2024 $ 0.233
+1.55%
$ 81.8 million $ 17
Nov 30, 2024 $ 0.23
-3.48%
$ 80.59 million $ 43
Nov 29, 2024 $ 0.238
+0.27%
$ 83.45 million $ 19
Nov 28, 2024 $ 0.232
-0.18%
$ -- $ 49
Nov 27, 2024 $ 0.233
+2.21%
$ 81.69 million $ 112
Nov 23, 2024 $ 0.244
+4.32%
$ 85.38 million $ 7
Nov 22, 2024 $ 0.233
+2.43%
$ 81.49 million $ 22
Nov 21, 2024 $ 0.226
+1.78%
$ 79.32 million $ 2
Nov 20, 2024 $ 0.222
-4.38%
$ 78.01 million $ 48
Nov 19, 2024 $ 0.233
-1.08%
$ 81.57 million $ 49
Nov 18, 2024 $ 0.236
+2.95%
$ 82.6 million $ 18
Nov 17, 2024 $ 0.228
-2.22%
$ 80.02 million $ 367
Nov 16, 2024 $ 0.233
-1.05%
$ 81.74 million $ 11
Nov 15, 2024 $ 0.22
+7.10%
$ 77.21 million $ 30
Nov 14, 2024 $ 0.206
+0.94%
$ 72.1 million $ 32
Nov 13, 2024 $ 0.203
-3.33%
$ 71.23 million $ 25
Nov 12, 2024 $ 0.211
+10.85%
$ 73.94 million $ 37
Nov 11, 2024 $ 0.192
+2.29%
$ 67.24 million $ 60
Nov 10, 2024 $ 0.184
-0.38%
$ 64.35 million $ 81
Nov 9, 2024 $ 0.184
+0.66%
$ 64.62 million $ 2
Nov 8, 2024 $ 0.183
-1.90%
$ 64.21 million $ 6
Nov 7, 2024 $ 0.185
-0.72%
$ -- $ 12