Staked TRX Historical Data

STRX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 0.185
-0.72%
$ -- $ 12
Nov 6, 2024 $ 0.187
+1.27%
$ 65.42 million $ 16
Nov 5, 2024 $ 0.184
+0.90%
$ 64.59 million $ 4
Nov 4, 2024 $ 0.183
-5.04%
$ 64 million $ 34
Nov 3, 2024 $ 0.186
-0.27%
$ -- $ 3
Nov 2, 2024 $ 0.186
-0.71%
$ 65.22 million $ 3
Nov 1, 2024 $ 0.189
+0.09%
$ -- $ 4
Oct 31, 2024 $ 0.189
-2.85%
$ 66.07 million $ 8
Oct 30, 2024 $ 0.194
+3.28%
$ 68.01 million $ 28
Oct 29, 2024 $ 0.189
+0.11%
$ -- $ 38,401
Oct 28, 2024 $ 0.189
+2.85%
$ 66.17 million $ 67,020
Oct 27, 2024 $ 0.184
-1.52%
$ 64.37 million $ 41,126
Oct 26, 2024 $ 0.186
-1.38%
$ 65.31 million $ 76,620
Oct 25, 2024 $ 0.188
+0.80%
$ -- $ 562
Oct 24, 2024 $ 0.187
+1.41%
$ 65.46 million $ 8,234
Oct 23, 2024 $ 0.184
+1.44%
$ 64.54 million $ 13,142
Oct 22, 2024 $ 0.181
+0.95%
$ 63.58 million $ 11,097
Oct 21, 2024 $ 0.18
-0.02%
$ 62.97 million $ 3,527
Oct 20, 2024 $ 0.18
+1.02%
$ 63.01 million $ 52,949
Oct 19, 2024 $ 0.178
+0.93%
$ 62.47 million $ 7,246
Oct 18, 2024 $ 0.177
-0.54%
$ 61.93 million $ 161
Oct 17, 2024 $ 0.178
-1.40%
$ 62.25 million $ 2
Oct 16, 2024 $ 0.18
-0.86%
$ 63.12 million $ 5,073
Oct 15, 2024 $ 0.182
-1.06%
$ 63.64 million $ 9
Oct 14, 2024 $ 0.184
+0.00%
$ 64.34 million $ 76
Oct 9, 2024 $ 0.183
+0.13%
$ 64.13 million $ 1,330
Oct 8, 2024 $ 0.183
+2.66%
$ 63.99 million $ 1,327
Oct 7, 2024 $ 0.178
+3.34%
$ 62.33 million $ 1,559
Oct 6, 2024 $ 0.172
+0.45%
$ 60.31 million $ 4
Oct 2, 2024 $ 0.172
+0.55%
$ 60.43 million $ 2
Oct 1, 2024 $ 0.171
-3.65%
$ 60.03 million $ 2
Sep 30, 2024 $ 0.178
+1.12%
$ 62.29 million $ 39,684
Sep 29, 2024 $ 0.181
+1.56%
$ 63.47 million $ 3
Sep 28, 2024 $ 0.178
+5.27%
$ 62.49 million $ 22,869
Sep 27, 2024 $ 0.169
-3.24%
$ 59.35 million $ 14
Sep 26, 2024 $ 0.175
+1.98%
$ 61.36 million $ 204,472
Sep 25, 2024 $ 0.172
+0.57%
$ 60.14 million $ 33,537
Sep 23, 2024 $ 0.171
+0.43%
$ -- $ 3,590
Sep 22, 2024 $ 0.17
-0.96%
$ 59.61 million $ 9,482
Sep 14, 2024 $ 0.166
-0.58%
$ -- $ 4,496
Sep 13, 2024 $ 0.167
-1.69%
$ 58.49 million $ 4,524
Sep 9, 2024 $ 0.172
+0.01%
$ -- $ 7,299
Sep 8, 2024 $ 0.172
+0.10%
$ 60.12 million $ 255,032
Sep 7, 2024 $ 0.171
+2.46%
$ 60.04 million $ 27,108
Sep 6, 2024 $ 0.167
-1.34%
$ 58.57 million $ 32,829
Sep 5, 2024 $ 0.169
-0.15%
$ 59.34 million $ 3,997
Sep 1, 2024 $ 0.176
-1.23%
$ 61.68 million $ 8,668
Aug 31, 2024 $ 0.178
-1.34%
$ 62.45 million $ 17,368
Aug 30, 2024 $ 0.181
-0.84%
$ 63.36 million $ 534
Aug 29, 2024 $ 0.179
+1.50%
$ 62.64 million $ 5,521