Staked TRX Historical Data

STRX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.373
-1.91%
$ 133.06 million $ 2.82 million
Oct 26, 2025 $ 0.38
+3.98%
$ 133.41 million $ 1.59 million
Oct 25, 2025 $ 0.366
-4.14%
$ 128.2 million $ 831,391
Oct 24, 2025 $ 0.379
-3.49%
$ 133.77 million $ 1.97 million
Oct 23, 2025 $ 0.394
-2.99%
$ 138.06 million $ 2.5 million
Oct 22, 2025 $ 0.4
+1.44%
$ 142.65 million $ 4.02 million
Oct 21, 2025 $ 0.403
+2.88%
$ 141.59 million $ 4.86 million
Oct 20, 2025 $ 0.393
+0.64%
$ 137.11 million $ 3.31 million
Oct 19, 2025 $ 0.395
+4.67%
$ 137.01 million $ 2.51 million
Oct 18, 2025 $ 0.386
+3.25%
$ 135.04 million $ 2.02 million
Oct 17, 2025 $ 0.378
-1.77%
$ 131.16 million $ 5.28 million
Oct 16, 2025 $ 0.384
-3.85%
$ 134.36 million $ 4.7 million
Oct 15, 2025 $ 0.399
+2.01%
$ 139.67 million $ 4.03 million
Oct 14, 2025 $ 0.391
-0.82%
$ 137.21 million $ 5.18 million
Oct 13, 2025 $ 0.394
-0.22%
$ 138.22 million $ 4 million
Oct 12, 2025 $ 0.395
+1.60%
$ 138.53 million $ 4.25 million
Oct 11, 2025 $ 0.389
-3.49%
$ 136.36 million $ 6.56 million
Oct 10, 2025 $ 0.403
-1.78%
$ 141.3 million $ 7.81 million
Oct 9, 2025 $ 0.409
-1.71%
$ 143.08 million $ 3.67 million
Oct 8, 2025 $ 0.416
-0.04%
$ 145.93 million $ 3.85 million
Oct 7, 2025 $ 0.417
-1.96%
$ 146.22 million $ 4.25 million
Oct 6, 2025 $ 0.426
+2.04%
$ 149.22 million $ 3.96 million
Oct 5, 2025 $ 0.419
-0.66%
$ 147.66 million $ 3.51 million
Oct 4, 2025 $ 0.422
+0.55%
$ 147.84 million $ 1.86 million
Oct 3, 2025 $ 0.421
-1.30%
$ 147.05 million $ 3.97 million
Oct 2, 2025 $ 0.427
+0.74%
$ 149.54 million $ 3.71 million
Oct 1, 2025 $ 0.419
+1.48%
$ 148.43 million $ 3.51 million
Sep 30, 2025 $ 0.412
-2.60%
$ 144.53 million $ 2.94 million
Sep 29, 2025 $ 0.423
+2.79%
$ 148.28 million $ 4.8 million
Sep 28, 2025 $ 0.409
+1.35%
$ 144.26 million $ 1.75 million
Sep 27, 2025 $ 0.404
+0.01%
$ 141.42 million $ 1.5 million
Sep 26, 2025 $ 0.405
-1.79%
$ 141.41 million $ 3.65 million
Sep 25, 2025 $ 0.418
+0.01%
$ 144.39 million $ 4.14 million
Sep 24, 2025 $ 0.418
+1.39%
$ 146.67 million $ 2.64 million
Sep 23, 2025 $ 0.412
-0.17%
$ 144.54 million $ 3.13 million
Sep 22, 2025 $ 0.413
-4.77%
$ 144.71 million $ 4.09 million
Sep 21, 2025 $ 0.434
+1.75%
$ 151.89 million $ 1.46 million
Sep 20, 2025 $ 0.427
-0.24%
$ 149.49 million $ 1.33 million
Sep 19, 2025 $ 0.428
+0.28%
$ 149.74 million $ 2.44 million
Sep 18, 2025 $ 0.427
+0.04%
$ 149.48 million $ 3.55 million
Sep 17, 2025 $ 0.426
+0.65%
$ 149.63 million $ 3.92 million
Sep 16, 2025 $ 0.425
-0.35%
$ 149.19 million $ 3.53 million
Sep 15, 2025 $ 0.426
-0.38%
$ 149.43 million $ 3.71 million
Sep 14, 2025 $ 0.429
+0.18%
$ 149.75 million $ 2.06 million
Sep 13, 2025 $ 0.428
+0.02%
$ 150.12 million $ 2.52 million
Sep 12, 2025 $ 0.428
+3.41%
$ 150.09 million $ 4.43 million
Sep 11, 2025 $ 0.414
+0.20%
$ 145.04 million $ 4.57 million
Sep 10, 2025 $ 0.413
+0.98%
$ 144.73 million $ 3.82 million
Sep 9, 2025 $ 0.411
+2.88%
$ 143.28 million $ 3.56 million
Sep 8, 2025 $ 0.399
-1.61%
$ 138.07 million $ 2.95 million