Staked TRX Historical Data

STRX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.128
-0.30%
$ 44.91 million $ 6,081
Mar 27, 2024 $ 0.128
-0.98%
$ -- $ 11
Mar 26, 2024 $ 0.13
+1.14%
$ 45.42 million $ 22
Mar 25, 2024 $ 0.128
-0.65%
$ 44.91 million $ 138
Mar 24, 2024 $ 0.129
+0.19%
$ 45.2 million $ 9
Mar 22, 2024 $ 0.125
-4.16%
$ 43.68 million $ 3
Mar 21, 2024 $ 0.13
+1.13%
$ 45.57 million $ 4,899
Mar 20, 2024 $ 0.129
+6.59%
$ 45.08 million $ 103
Mar 19, 2024 $ 0.121
-3.84%
$ 42.3 million $ 5
Mar 17, 2024 $ 0.133
+0.01%
$ -- $ 8
Mar 16, 2024 $ 0.133
-1.34%
$ 46.77 million $ 5,110
Mar 15, 2024 $ 0.135
-1.87%
$ -- $ 62
Mar 14, 2024 $ 0.137
+1.56%
$ 48.12 million $ 63
Mar 13, 2024 $ 0.135
+0.34%
$ 47.37 million $ 1
Mar 12, 2024 $ 0.137
+0.10%
$ -- $ 4
Mar 11, 2024 $ 0.137
-1.25%
$ 48.02 million $ 8
Mar 10, 2024 $ 0.139
-0.21%
$ 48.62 million $ 3
Mar 9, 2024 $ 0.139
-0.65%
$ 48.75 million $ 3
Mar 8, 2024 $ 0.14
-0.33%
$ 49.05 million $ 28
Mar 6, 2024 $ 0.141
+1.31%
$ 49.42 million $ 11
Mar 5, 2024 $ 0.139
-0.03%
$ 48.79 million $ 19
Mar 4, 2024 $ 0.144
-0.34%
$ -- $ 21
Mar 3, 2024 $ 0.144
-1.69%
$ 50.47 million $ 43
Mar 2, 2024 $ 0.145
-0.83%
$ -- $ 17
Mar 1, 2024 $ 0.146
+0.72%
$ 51.2 million $ 19
Feb 29, 2024 $ 0.145
-0.29%
$ 50.85 million $ 2
Feb 28, 2024 $ 0.145
-0.59%
$ 50.99 million $ 169
Feb 27, 2024 $ 0.146
+1.82%
$ 51.28 million $ 14
Feb 26, 2024 $ 0.144
+0.71%
$ 50.37 million $ 4
Feb 25, 2024 $ 0.143
-0.07%
$ 50.01 million $ 7
Feb 21, 2024 $ 0.142
-0.12%
$ -- $ 1
Feb 20, 2024 $ 0.143
+1.31%
$ 49.99 million $ 228
Feb 19, 2024 $ 0.141
-0.48%
$ 49.35 million $ 7
Feb 18, 2024 $ 0.14
-0.63%
$ -- $ 40
Feb 17, 2024 $ 0.141
+3.42%
$ 49.29 million $ 43
Feb 16, 2024 $ 0.136
+1.70%
$ 47.66 million $ 156
Feb 15, 2024 $ 0.134
+1.16%
$ 46.86 million $ 36
Feb 14, 2024 $ 0.132
+1.74%
$ 46.33 million $ 190
Feb 13, 2024 $ 0.13
-0.04%
$ 45.54 million $ 71
Feb 12, 2024 $ 0.13
+0.69%
$ 45.56 million $ 310
Feb 11, 2024 $ 0.128
+0.37%
$ -- $ 3
Feb 10, 2024 $ 0.127
-0.54%
$ 44.52 million $ 51
Feb 8, 2024 $ 0.126
-0.64%
$ 44.04 million $ 2
Feb 7, 2024 $ 0.126
+0.90%
$ 44.31 million $ 29
Feb 6, 2024 $ 0.124
+2.13%
$ -- $ 26
Feb 5, 2024 $ 0.122
+0.45%
$ 42.58 million $ 25
Feb 3, 2024 $ 0.12
+0.90%
$ -- $ 2
Feb 2, 2024 $ 0.119
-1.50%
$ 41.63 million $ 1,074
Feb 1, 2024 $ 0.12
+2.46%
$ 42.22 million $ 1,100
Jan 30, 2024 $ 0.117
-0.78%
$ -- $ 2