Staked TRX Historical Data

STRX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.351
+0.00%
$ 122.93 million $ 378,109
Feb 3, 2026 $ 0.351
-0.03%
$ 122.9 million $ 2.28 million
Feb 2, 2026 $ 0.351
-2.70%
$ 122.92 million $ 2.78 million
Feb 1, 2026 $ 0.361
-1.22%
$ 126.36 million $ 2.15 million
Jan 31, 2026 $ 0.365
-1.56%
$ 127.9 million $ 2.37 million
Jan 30, 2026 $ 0.371
+0.40%
$ 129.92 million $ 2.2 million
Jan 29, 2026 $ 0.369
+1.66%
$ 129.51 million $ 2.23 million
Jan 28, 2026 $ 0.363
-0.53%
$ 127.27 million $ 1.73 million
Jan 27, 2026 $ 0.365
+0.25%
$ 127.94 million $ 1.44 million
Jan 26, 2026 $ 0.364
-0.45%
$ 127.62 million $ 2.35 million
Jan 25, 2026 $ 0.366
-0.15%
$ 128.16 million $ 2.14 million
Jan 24, 2026 $ 0.366
-0.24%
$ 128.35 million $ 602,788
Jan 23, 2026 $ 0.367
-1.89%
$ 128.47 million $ 2.18 million
Jan 22, 2026 $ 0.374
-0.02%
$ 131.13 million $ 2.23 million
Jan 21, 2026 $ 0.374
-2.32%
$ 131.4 million $ 3.58 million
Jan 20, 2026 $ 0.384
-2.03%
$ 134.46 million $ 3.29 million
Jan 19, 2026 $ 0.392
+0.14%
$ 137.35 million $ 2.57 million
Jan 18, 2026 $ 0.393
+0.46%
$ 137.45 million $ 970,423
Jan 17, 2026 $ 0.391
+0.99%
$ 137.5 million $ 744,380
Jan 16, 2026 $ 0.388
+0.05%
$ 135.86 million $ 1.25 million
Jan 15, 2026 $ 0.387
+0.04%
$ 135.74 million $ 3.43 million
Jan 14, 2026 $ 0.387
+3.00%
$ 135.8 million $ 4.07 million
Jan 13, 2026 $ 0.376
+2.00%
$ 132.61 million $ 3.54 million
Jan 12, 2026 $ 0.371
-0.20%
$ 130.06 million $ 2.77 million
Jan 11, 2026 $ 0.372
-0.60%
$ 130.3 million $ 882,724
Jan 10, 2026 $ 0.374
+0.48%
$ 131.12 million $ 592,008
Jan 9, 2026 $ 0.372
-0.49%
$ 130.48 million $ 2.39 million
Jan 8, 2026 $ 0.374
+0.00%
$ 131.13 million $ 3.09 million
Jan 7, 2026 $ 0.374
-0.04%
$ 131.12 million $ 2.83 million
Jan 6, 2026 $ 0.374
-0.67%
$ 131.27 million $ 3.27 million
Jan 5, 2026 $ 0.377
+2.69%
$ 132.05 million $ 3.49 million
Jan 4, 2026 $ 0.367
+0.82%
$ 128.56 million $ 1.65 million
Jan 3, 2026 $ 0.364
-0.84%
$ 127.47 million $ 1.3 million
Jan 2, 2026 $ 0.367
+1.12%
$ 128.61 million $ 2.97 million
Jan 1, 2026 $ 0.363
+0.24%
$ 127.23 million $ 1.16 million
Dec 31, 2025 $ 0.362
+1.34%
$ 126.89 million $ 2.35 million
Dec 30, 2025 $ 0.358
-0.68%
$ 125.21 million $ 2.51 million
Dec 29, 2025 $ 0.36
-0.28%
$ 126.44 million $ 3.41 million
Dec 28, 2025 $ 0.361
+3.14%
$ 126.55 million $ 823,003
Dec 27, 2025 $ 0.35
-1.52%
$ 122.58 million $ 810,124
Dec 26, 2025 $ 0.353
-1.25%
$ 124.81 million $ 2.89 million
Dec 25, 2025 $ 0.357
-0.52%
$ 125.43 million $ 1.18 million
Dec 24, 2025 $ 0.359
-4.24%
$ 125.75 million $ 2.02 million
Dec 23, 2025 $ 0.373
+4.73%
$ 131.23 million $ 2.85 million
Dec 22, 2025 $ 0.357
-3.59%
$ 124.8 million $ 5.09 million
Dec 21, 2025 $ 0.368
+3.30%
$ 129.59 million $ 2.49 million
Dec 20, 2025 $ 0.355
+1.24%
$ 125.2 million $ 1.5 million
Dec 19, 2025 $ 0.354
+0.89%
$ 123.04 million $ 4.2 million
Dec 18, 2025 $ 0.35
-0.44%
$ 123.11 million $ 4.18 million
Dec 17, 2025 $ 0.35
-0.16%
$ 122.83 million $ 2.18 million