Staked TRX Historical Data

STRX Page 18
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.0886
-1.72%
$ 31.05 million $ 3
Oct 9, 2023 $ 0.0878
-0.58%
$ 30.78 million $ 1
Oct 8, 2023 $ 0.0884
+0.92%
$ 30.99 million $ 1
Oct 7, 2023 $ 0.0876
-0.97%
$ 30.69 million $ 12
Oct 6, 2023 $ 0.0884
-0.21%
$ 30.98 million $ 1,877
Oct 5, 2023 $ 0.0887
-0.72%
$ 31.08 million $ 5
Oct 2, 2023 $ 0.0886
-1.49%
$ 31.05 million $ 10
Oct 1, 2023 $ 0.09
+0.98%
$ 31.54 million $ 11
Sep 30, 2023 $ 0.0906
-0.30%
$ -- $ 729
Sep 29, 2023 $ 0.0908
+4.63%
$ 31.84 million $ 1,466
Sep 28, 2023 $ 0.0869
+1.29%
$ 30.45 million $ 2
Sep 25, 2023 $ 0.0834
+0.07%
$ -- $ 2
Sep 24, 2023 $ 0.0835
-0.45%
$ 29.25 million $ 2
Sep 23, 2023 $ 0.0866
+0.38%
$ -- $ 11
Sep 22, 2023 $ 0.0862
-0.14%
$ 30.21 million $ 11
Sep 20, 2023 $ 0.0873
-0.07%
$ -- $ 18
Sep 19, 2023 $ 0.0874
+0.17%
$ 30.61 million $ 18
Sep 17, 2023 $ 0.0846
-0.58%
$ 29.66 million $ 187
Sep 16, 2023 $ 0.0863
-0.30%
$ 30.25 million $ 134
Sep 15, 2023 $ 0.0866
+0.87%
$ 30.35 million $ 1
Sep 13, 2023 $ 0.0835
+0.08%
$ 29.25 million $ 1
Sep 12, 2023 $ 0.0833
-0.55%
$ 29.19 million $ 1
Sep 8, 2023 $ 0.0817
+0.47%
$ -- $ 2
Sep 7, 2023 $ 0.0812
-0.42%
$ 28.46 million $ 2
Sep 6, 2023 $ 0.0816
+0.92%
$ 28.59 million $ 3
Sep 5, 2023 $ 0.0802
+0.05%
$ -- $ 1
Sep 4, 2023 $ 0.0801
+0.65%
$ 28.08 million $ 1
Sep 1, 2023 $ 0.0801
-0.03%
$ 28.06 million $ 2
Aug 31, 2023 $ 0.0799
+1.24%
$ 28 million $ 3
Aug 30, 2023 $ 0.0785
-2.10%
$ 27.51 million $ 5
Aug 29, 2023 $ 0.0802
-0.12%
$ 28.09 million $ 6
Aug 27, 2023 $ 0.0801
-0.20%
$ -- $ 2,230
Aug 26, 2023 $ 0.0802
+0.67%
$ 28.1 million $ 4,473
Aug 18, 2023 $ 0.0746
+0.81%
$ 26.16 million $ 18
Aug 17, 2023 $ 0.0741
-2.60%
$ 25.96 million $ 48
Aug 16, 2023 $ 0.0768
-0.44%
$ -- $ 142
Aug 15, 2023 $ 0.0772
-1.38%
$ 27.04 million $ 142
Aug 14, 2023 $ 0.0782
-0.87%
$ 27.42 million $ 11
Aug 13, 2023 $ 0.0789
+0.80%
$ 27.67 million $ 34
Aug 12, 2023 $ 0.0783
+0.46%
$ 27.45 million $ 4
Aug 11, 2023 $ 0.0779
-1.74%
$ 27.32 million $ 28
Aug 10, 2023 $ 0.079
+0.79%
$ -- $ 2
Aug 9, 2023 $ 0.0783
+0.00%
$ 27.45 million $ 49
Aug 7, 2023 $ 0.0778
+0.11%
$ -- $ 2
Aug 6, 2023 $ 0.0776
-2.09%
$ 27.21 million $ 2
Aug 5, 2023 $ 0.0792
+1.61%
$ 27.77 million $ 7
Aug 4, 2023 $ 0.0775
-0.57%
$ 27.14 million $ 7
Aug 3, 2023 $ 0.078
+1.23%
$ 27.33 million $ 17
Aug 2, 2023 $ 0.0772
-2.54%
$ 27.05 million $ 3
Aug 1, 2023 $ 0.0792
+0.23%
$ 27.76 million $ 10