Staked TRX Historical Data

STRX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.329
-1.64%
$ 115.33 million $ 3.53 million
May 29, 2025 $ 0.335
+0.49%
$ 117.26 million $ 3.01 million
May 28, 2025 $ 0.333
-2.27%
$ 116.69 million $ 2.68 million
May 27, 2025 $ 0.341
+1.00%
$ 119.39 million $ 3.22 million
May 26, 2025 $ 0.337
+2.22%
$ 118.25 million $ 2.21 million
May 25, 2025 $ 0.33
+0.86%
$ 115.65 million $ 2.37 million
May 24, 2025 $ 0.327
+1.25%
$ 114.65 million $ 2.42 million
May 23, 2025 $ 0.323
-3.52%
$ 113.24 million $ 4.09 million
May 22, 2025 $ 0.335
+2.84%
$ 117.37 million $ 4.59 million
May 21, 2025 $ 0.326
+0.14%
$ 114.12 million $ 4.93 million
May 20, 2025 $ 0.325
+1.07%
$ 113.97 million $ 3.35 million
May 19, 2025 $ 0.322
+0.56%
$ 112.75 million $ 4.28 million
May 18, 2025 $ 0.32
-2.63%
$ 112.12 million $ 2.76 million
May 17, 2025 $ 0.329
+1.16%
$ 115.15 million $ 1.78 million
May 16, 2025 $ 0.325
-0.68%
$ 113.84 million $ 2.26 million
May 15, 2025 $ 0.325
-1.55%
$ 114.03 million $ 2.7 million
May 14, 2025 $ 0.329
+1.69%
$ 115.23 million $ 2.57 million
May 13, 2025 $ 0.325
-0.22%
$ 113.76 million $ 3.28 million
May 12, 2025 $ 0.325
+1.78%
$ 113.93 million $ 4.12 million
May 11, 2025 $ 0.319
-1.18%
$ 111.64 million $ 2.76 million
May 10, 2025 $ 0.323
+2.58%
$ 113.28 million $ 2.11 million
May 9, 2025 $ 0.315
+2.08%
$ 110.42 million $ 4.36 million
May 8, 2025 $ 0.309
+2.37%
$ 108.28 million $ 4.05 million
May 7, 2025 $ 0.302
+1.92%
$ 105.77 million $ 2.19 million
May 6, 2025 $ 0.295
-0.81%
$ 103.56 million $ 2.24 million
May 5, 2025 $ 0.298
+0.43%
$ 104.41 million $ 2.4 million
May 4, 2025 $ 0.297
+0.07%
$ 104.13 million $ 1.55 million
May 3, 2025 $ 0.297
-0.05%
$ 103.91 million $ 1.43 million
May 2, 2025 $ 0.297
+0.46%
$ 103.97 million $ 2.36 million
May 1, 2025 $ 0.295
-0.14%
$ 103.5 million $ 2.53 million
Apr 30, 2025 $ 0.296
+0.21%
$ 103.65 million $ 2.53 million
Apr 29, 2025 $ 0.296
-0.37%
$ -- $ 1.58 million
Apr 28, 2025 $ 0.297
+0.13%
$ 104.04 million $ 2.09 million
Apr 27, 2025 $ 0.297
-1.48%
$ 103.92 million $ 1.06 million
Apr 26, 2025 $ 0.301
+3.73%
$ 105.5 million $ 1.03 million
Apr 25, 2025 $ 0.29
-1.98%
$ 101.7 million $ 2.57 million
Apr 24, 2025 $ 0.296
+0.87%
$ 103.72 million $ 2.32 million
Apr 23, 2025 $ 0.293
-1.09%
$ 102.83 million $ 4.25 million
Apr 22, 2025 $ 0.297
+0.01%
$ 103.96 million $ 3.86 million
Apr 21, 2025 $ 0.297
+1.29%
$ 103.99 million $ 2.72 million
Apr 20, 2025 $ 0.291
+0.05%
$ 102.14 million $ 1.13 million
Apr 19, 2025 $ 0.292
+1.24%
$ 102.17 million $ 1.18 million
Apr 18, 2025 $ 0.288
-2.87%
$ 100.92 million $ 941,052
Apr 17, 2025 $ 0.296
+1.06%
$ 103.9 million $ 1.89 million
Apr 16, 2025 $ 0.293
-0.11%
$ 102.8 million $ 2.39 million
Apr 15, 2025 $ 0.294
-2.01%
$ 102.95 million $ 2.34 million
Apr 14, 2025 $ 0.3
-0.23%
$ 104.97 million $ 1.88 million
Apr 13, 2025 $ 0.3
+1.94%
$ 105.23 million $ 1.66 million
Apr 12, 2025 $ 0.295
+2.03%
$ 103.24 million $ 1.31 million
Apr 11, 2025 $ 0.289
+2.25%
$ 101.22 million $ 2.31 million