Staked TRX Historical Data

STRX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.351
+0.17%
$ 123.01 million $ 2.34 million
Dec 15, 2025 $ 0.351
+0.50%
$ 122.81 million $ 2.29 million
Dec 14, 2025 $ 0.349
+0.22%
$ 122.41 million $ 1.57 million
Dec 13, 2025 $ 0.35
-0.73%
$ 122.58 million $ 1.28 million
Dec 12, 2025 $ 0.353
+0.67%
$ 123.08 million $ 2.69 million
Dec 11, 2025 $ 0.35
+1.27%
$ 122.73 million $ 3.54 million
Dec 10, 2025 $ 0.346
-3.62%
$ 121.16 million $ 3.11 million
Dec 9, 2025 $ 0.359
+0.12%
$ 125.73 million $ 3.3 million
Dec 8, 2025 $ 0.358
-3.46%
$ 125.56 million $ 2.73 million
Dec 7, 2025 $ 0.371
+3.10%
$ 130.43 million $ 1.88 million
Dec 6, 2025 $ 0.36
+1.48%
$ 126.25 million $ 1.32 million
Dec 5, 2025 $ 0.355
+0.00%
$ 124.45 million $ 2.95 million
Dec 4, 2025 $ 0.355
+4.39%
$ 124.4 million $ 3.52 million
Dec 3, 2025 $ 0.34
-0.83%
$ 119.14 million $ 5.94 million
Dec 2, 2025 $ 0.343
-0.91%
$ 120.17 million $ 5.9 million
Dec 1, 2025 $ 0.346
+1.31%
$ 121.28 million $ 6.93 million
Nov 30, 2025 $ 0.345
+0.50%
$ 121.04 million $ 2.41 million
Nov 29, 2025 $ 0.344
-1.28%
$ 120.43 million $ 2.52 million
Nov 28, 2025 $ 0.349
+1.85%
$ 121.98 million $ 3.91 million
Nov 27, 2025 $ 0.34
-0.32%
$ 120.15 million $ 4.7 million
Nov 26, 2025 $ 0.341
+0.08%
$ 119.84 million $ 5.14 million
Nov 25, 2025 $ 0.338
+1.94%
$ 119.21 million $ 4.82 million
Nov 24, 2025 $ 0.337
+1.11%
$ 116.34 million $ 3.71 million
Nov 23, 2025 $ 0.338
-1.18%
$ 117.99 million $ 2.03 million
Nov 22, 2025 $ 0.342
+0.15%
$ 119.77 million $ 1.59 million
Nov 21, 2025 $ 0.342
-3.36%
$ 119.71 million $ 6.03 million
Nov 20, 2025 $ 0.354
-1.63%
$ 122.78 million $ 4 million
Nov 19, 2025 $ 0.358
-3.37%
$ 125.61 million $ 3.49 million
Nov 18, 2025 $ 0.371
+3.71%
$ 129.98 million $ 4.65 million
Nov 17, 2025 $ 0.358
-3.97%
$ 125.31 million $ 4.2 million
Nov 16, 2025 $ 0.372
+0.08%
$ 130.49 million $ 2.29 million
Nov 15, 2025 $ 0.372
-0.08%
$ 130.4 million $ 2.05 million
Nov 14, 2025 $ 0.372
+3.67%
$ 130.48 million $ 4.97 million
Nov 13, 2025 $ 0.359
+0.51%
$ 125.87 million $ 4.27 million
Nov 12, 2025 $ 0.365
+1.91%
$ 127.96 million $ 2.08 million
Nov 11, 2025 $ 0.363
-0.89%
$ 127.22 million $ 2.34 million
Nov 10, 2025 $ 0.366
+1.99%
$ 128.36 million $ 2.26 million
Nov 9, 2025 $ 0.359
+1.55%
$ 126.02 million $ 1.49 million
Nov 8, 2025 $ 0.354
-1.51%
$ 123.93 million $ 1.23 million
Nov 7, 2025 $ 0.359
+1.39%
$ 125.84 million $ 3.08 million
Nov 6, 2025 $ 0.354
-1.17%
$ 124.12 million $ 2.55 million
Nov 5, 2025 $ 0.358
+0.47%
$ 125.52 million $ 3.59 million
Nov 4, 2025 $ 0.357
+0.20%
$ 125.13 million $ 4.62 million
Nov 3, 2025 $ 0.358
-4.06%
$ 125.37 million $ 3.51 million
Nov 2, 2025 $ 0.367
-0.10%
$ 128.63 million $ 1.29 million
Nov 1, 2025 $ 0.368
+0.02%
$ 128.9 million $ 946,640
Oct 31, 2025 $ 0.371
+1.01%
$ 128.84 million $ 2.78 million
Oct 30, 2025 $ 0.368
+0.08%
$ 129.02 million $ 3.38 million
Oct 29, 2025 $ 0.368
-2.25%
$ 128.95 million $ 2.85 million
Oct 28, 2025 $ 0.378
+0.98%
$ 132 million $ 2.05 million