Staked TRX Historical Data

STRX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.394
-0.98%
$ 138.25 million $ 852,397
Jul 18, 2025 $ 0.398
+5.21%
$ 139.63 million $ 2.56 million
Jul 17, 2025 $ 0.379
+0.37%
$ 132.72 million $ 1.85 million
Jul 16, 2025 $ 0.377
+5.60%
$ 132.28 million $ 2.14 million
Jul 15, 2025 $ 0.357
-3.39%
$ 125.27 million $ 3.57 million
Jul 14, 2025 $ 0.37
-1.80%
$ 129.71 million $ 3.6 million
Jul 13, 2025 $ 0.377
+4.05%
$ 131.96 million $ 1.31 million
Jul 12, 2025 $ 0.362
-2.29%
$ 126.87 million $ 1.38 million
Jul 11, 2025 $ 0.371
+6.72%
$ 130.04 million $ 4.08 million
Jul 10, 2025 $ 0.348
-1.24%
$ 122.45 million $ 2.82 million
Jul 9, 2025 $ 0.352
-0.37%
$ 123.45 million $ 2.32 million
Jul 8, 2025 $ 0.353
+0.36%
$ 123.83 million $ 1.47 million
Jul 7, 2025 $ 0.351
+1.64%
$ 122.91 million $ 1.64 million
Jul 6, 2025 $ 0.346
-0.97%
$ 121.13 million $ 1 million
Jul 5, 2025 $ 0.35
+2.22%
$ 122.63 million $ 593,606
Jul 4, 2025 $ 0.342
-1.94%
$ 120.02 million $ 2.01 million
Jul 3, 2025 $ 0.349
+2.15%
$ 122.4 million $ 2.16 million
Jul 2, 2025 $ 0.342
-0.02%
$ 120.01 million $ 2.91 million
Jul 1, 2025 $ 0.343
+0.77%
$ 120.03 million $ 1.75 million
Jun 30, 2025 $ 0.34
+0.13%
$ 119.22 million $ 1.73 million
Jun 29, 2025 $ 0.34
+0.95%
$ 119.06 million $ 1.11 million
Jun 28, 2025 $ 0.337
-0.27%
$ 117.93 million $ 547,180
Jun 27, 2025 $ 0.337
+3.04%
$ 118.25 million $ 1.85 million
Jun 26, 2025 $ 0.327
-0.82%
$ 114.51 million $ 1.82 million
Jun 25, 2025 $ 0.329
-1.53%
$ 115.45 million $ 2.47 million
Jun 24, 2025 $ 0.333
+0.55%
$ 116.8 million $ 2.56 million
Jun 23, 2025 $ 0.331
+4.13%
$ 116.17 million $ 3.81 million
Jun 22, 2025 $ 0.319
-3.41%
$ 111.96 million $ 3.94 million
Jun 21, 2025 $ 0.331
-1.19%
$ 116.12 million $ 1.72 million
Jun 20, 2025 $ 0.335
+0.98%
$ 117.51 million $ 2.57 million
Jun 19, 2025 $ 0.332
-0.07%
$ 116.44 million $ 1.36 million
Jun 18, 2025 $ 0.332
-0.48%
$ 116.34 million $ 2.34 million
Jun 17, 2025 $ 0.334
-0.90%
$ 116.97 million $ 3.17 million
Jun 16, 2025 $ 0.337
+2.54%
$ 118.03 million $ 2.63 million
Jun 15, 2025 $ 0.328
-0.43%
$ 115.11 million $ 1.25 million
Jun 14, 2025 $ 0.33
-0.64%
$ 115.59 million $ 1.5 million
Jun 13, 2025 $ 0.332
+3.49%
$ 116.33 million $ 4.23 million
Jun 12, 2025 $ 0.321
-2.90%
$ 112.4 million $ 3.57 million
Jun 11, 2025 $ 0.332
-8.08%
$ 116.19 million $ 5.38 million
Jun 10, 2025 $ 0.363
+4.52%
$ 127.28 million $ 6.02 million
Jun 9, 2025 $ 0.347
+0.31%
$ 121.75 million $ 5.07 million
Jun 8, 2025 $ 0.346
-0.75%
$ 121.38 million $ 2.73 million
Jun 7, 2025 $ 0.355
+6.40%
$ 124.57 million $ 2.96 million
Jun 6, 2025 $ 0.334
-1.68%
$ 117.06 million $ 6.03 million
Jun 5, 2025 $ 0.34
+3.81%
$ 119.16 million $ 5.18 million
Jun 4, 2025 $ 0.328
-2.10%
$ 115.11 million $ 4.04 million
Jun 3, 2025 $ 0.336
+4.01%
$ 117.85 million $ 5.03 million
Jun 2, 2025 $ 0.324
+0.27%
$ 113.49 million $ 1.9 million
Jun 1, 2025 $ 0.324
-0.53%
$ 113.45 million $ 1.41 million
May 31, 2025 $ 0.325
-1.11%
$ 114.05 million $ 1.7 million