Staked TRX Historical Data

STRX
Download
Date Close Price change Market cap Trading volume
Today $ 0.407
+0.00%
$ 142.59 million $ 2.21 million
Yesterday $ 0.435
+6.82%
$ 152.6 million $ 5.65 million
Jun 8, 2026 $ 0.408
-6.40%
$ 142.85 million $ 2.23 million
Jun 7, 2026 $ 0.435
+1.68%
$ 152.6 million $ 2.56 million
Jun 6, 2026 $ 0.428
+0.01%
$ 150.01 million $ 1.84 million
Jun 5, 2026 $ 0.428
-2.32%
$ 149.91 million $ 4.1 million
Jun 4, 2026 $ 0.438
+0.11%
$ 153.49 million $ 3.93 million
Jun 3, 2026 $ 0.437
+2.03%
$ 153.28 million $ 3 million
Jun 2, 2026 $ 0.429
-4.39%
$ 150.22 million $ 2.87 million
Jun 1, 2026 $ 0.448
-1.84%
$ 157.16 million $ 3.79 million
May 31, 2026 $ 0.457
+4.64%
$ 155.17 million $ 1.42 million
May 30, 2026 $ 0.437
-4.55%
$ 150.51 million $ 1.04 million
May 29, 2026 $ 0.457
+0.73%
$ 152.9 million $ 1.8 million
May 28, 2026 $ 0.454
-3.39%
$ 159.13 million $ 2.1 million
May 27, 2026 $ 0.47
-0.86%
$ 164.66 million $ 1.79 million
May 26, 2026 $ 0.474
-0.37%
$ 166.15 million $ 2.42 million
May 25, 2026 $ 0.476
+0.42%
$ 166.83 million $ 1.36 million
May 24, 2026 $ 0.474
+0.03%
$ 170.34 million $ 1.23 million
May 23, 2026 $ 0.474
-0.07%
$ 165.99 million $ 1.97 million
May 22, 2026 $ 0.474
+0.13%
$ 166.18 million $ 1.8 million
May 21, 2026 $ 0.473
+5.00%
$ 165.87 million $ 1.55 million
May 20, 2026 $ 0.451
+0.01%
$ 157.97 million $ 1.41 million
May 19, 2026 $ 0.451
+0.04%
$ 157.97 million $ 1.05 million
May 18, 2026 $ 0.451
+0.00%
$ 157.86 million $ 2.82 million
May 17, 2026 $ 0.451
+0.00%
$ 157.89 million $ 1.24 million
May 16, 2026 $ 0.451
+3.51%
$ 157.89 million $ 1.04 million
May 15, 2026 $ 0.435
-1.85%
$ 152.57 million $ 2.04 million
May 14, 2026 $ 0.444
+0.00%
$ 155.44 million $ 2.35 million
May 13, 2026 $ 0.443
-0.08%
$ 155.41 million $ 1.91 million
May 12, 2026 $ 0.444
+0.06%
$ 155.52 million $ 1.5 million
May 11, 2026 $ 0.444
-0.01%
$ 155.44 million $ 2.29 million
May 10, 2026 $ 0.444
+0.03%
$ 155.45 million $ 2.24 million
May 9, 2026 $ 0.443
-0.02%
$ 155.41 million $ 932,032
May 8, 2026 $ 0.443
+2.04%
$ 155.41 million $ 2.26 million
May 7, 2026 $ 0.434
-1.24%
$ 152.26 million $ 6.15 million
May 6, 2026 $ 0.44
-0.03%
$ 154.17 million $ 1.84 million
May 5, 2026 $ 0.44
-2.40%
$ 154.22 million $ 1.37 million
May 4, 2026 $ 0.451
-1.41%
$ 158.01 million $ 4.09 million
May 3, 2026 $ 0.457
+9.04%
$ 160.26 million $ 1.57 million
May 2, 2026 $ 0.419
+0.00%
$ 146.96 million $ 772,614
May 1, 2026 $ 0.419
-0.01%
$ 146.95 million $ 2.11 million
Apr 30, 2026 $ 0.419
+0.00%
$ 146.97 million $ 1.03 million
Apr 29, 2026 $ 0.419
+0.92%
$ 146.96 million $ 1.68 million
Apr 28, 2026 $ 0.419
+0.00%
$ 146.95 million $ 1.36 million
Apr 27, 2026 $ 0.419
-0.01%
$ 146.95 million $ 2.77 million
Apr 26, 2026 $ 0.419
+0.01%
$ 146.97 million $ 1.5 million
Apr 25, 2026 $ 0.419
-0.01%
$ 146.97 million $ 770,594
Apr 24, 2026 $ 0.419
+0.78%
$ 146.97 million $ 3.84 million
Apr 23, 2026 $ 0.416
-1.58%
$ 145.8 million $ 1.4 million
Apr 22, 2026 $ 0.423
+0.00%
$ 148.15 million $ 1.98 million
Download