Staked TRX Historical Data

STRX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.386
-2.86%
$ 135.38 million $ 1.04 million
Mar 25, 2026 $ 0.398
-0.29%
$ 139.35 million $ 833,585
Mar 24, 2026 $ 0.399
-0.11%
$ 139.75 million $ 2.87 million
Mar 23, 2026 $ 0.399
-0.90%
$ 140.01 million $ 1.48 million
Mar 22, 2026 $ 0.403
+0.02%
$ 141.25 million $ 832,082
Mar 21, 2026 $ 0.403
+3.88%
$ 141.25 million $ 582,551
Mar 20, 2026 $ 0.388
+1.02%
$ 135.98 million $ 959,265
Mar 19, 2026 $ 0.384
+0.00%
$ 134.58 million $ 970,878
Mar 18, 2026 $ 0.384
-2.12%
$ 134.56 million $ 2.55 million
Mar 17, 2026 $ 0.392
+6.03%
$ 137.49 million $ 458,809
Mar 16, 2026 $ 0.37
-4.95%
$ 129.67 million $ 380,686
Mar 15, 2026 $ 0.389
+1.49%
$ 136.41 million $ 685,458
Mar 14, 2026 $ 0.384
+5.80%
$ 134.47 million $ 411,681
Mar 13, 2026 $ 0.363
+0.41%
$ 127.04 million $ 1.35 million
Mar 12, 2026 $ 0.361
+0.00%
$ 126.51 million $ 884,718
Mar 11, 2026 $ 0.361
+0.19%
$ 126.5 million $ 966,004
Mar 10, 2026 $ 0.36
+0.02%
$ 126.26 million $ 1.1 million
Mar 9, 2026 $ 0.36
-0.64%
$ 126.25 million $ 1.28 million
Mar 8, 2026 $ 0.363
+0.68%
$ 127.05 million $ 1.12 million
Mar 7, 2026 $ 0.36
-0.06%
$ 126.19 million $ 698,887
Mar 6, 2026 $ 0.36
+0.74%
$ 126.26 million $ 971,898
Mar 5, 2026 $ 0.358
-0.07%
$ 125.34 million $ 892,377
Mar 4, 2026 $ 0.358
+2.57%
$ 125.4 million $ 1.74 million
Mar 3, 2026 $ 0.349
+0.37%
$ 122.24 million $ 1.06 million
Mar 2, 2026 $ 0.348
+0.07%
$ 121.79 million $ 1.43 million
Mar 1, 2026 $ 0.347
-0.07%
$ 121.69 million $ 1.12 million
Feb 28, 2026 $ 0.347
+0.00%
$ 121.78 million $ 1.01 million
Feb 27, 2026 $ 0.354
+0.01%
$ 124.02 million $ 3.31 million
Feb 26, 2026 $ 0.348
-1.82%
$ -- $ 1.4 million
Feb 25, 2026 $ 0.354
+2.13%
$ 124.15 million $ 1.42 million
Feb 24, 2026 $ 0.347
+0.52%
$ 121.63 million $ 872,133
Feb 23, 2026 $ 0.345
-4.99%
$ 120.99 million $ 2.25 million
Feb 22, 2026 $ 0.363
-3.20%
$ 127.35 million $ 824,713
Feb 21, 2026 $ 0.375
+4.38%
$ 131.57 million $ 451,966
Feb 20, 2026 $ 0.36
+1.83%
$ 126 million $ 1.33 million
Feb 19, 2026 $ 0.353
+8.18%
$ 123.75 million $ 922,507
Feb 18, 2026 $ 0.326
-5.13%
$ 114.41 million $ 901,603
Feb 17, 2026 $ 0.344
+0.49%
$ 120.58 million $ 910,923
Feb 16, 2026 $ 0.342
-2.32%
$ 120.01 million $ 923,849
Feb 15, 2026 $ 0.351
-2.91%
$ 122.86 million $ 909,651
Feb 14, 2026 $ 0.361
+3.15%
$ 126.54 million $ 831,752
Feb 13, 2026 $ 0.35
-0.15%
$ 122.68 million $ 986,353
Feb 12, 2026 $ 0.351
+2.23%
$ 122.88 million $ 1.05 million
Feb 11, 2026 $ 0.343
-0.38%
$ 120.22 million $ 1.3 million
Feb 10, 2026 $ 0.345
+1.40%
$ 120.8 million $ 925,546
Feb 9, 2026 $ 0.34
-8.94%
$ 119.52 million $ 1.4 million
Feb 8, 2026 $ 0.373
+3.01%
$ 130.71 million $ 811,211
Feb 7, 2026 $ 0.362
+12.25%
$ 126.96 million $ 908,773
Feb 6, 2026 $ 0.323
-5.87%
$ 113.19 million $ 1.82 million
Feb 5, 2026 $ 0.343
-2.16%
$ 120.26 million $ 2.96 million