Cap Mercado $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Moedas
33.319
+11
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Staked TRX (STRX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.426933 | $0.422479 | $0.431732 | $0.426368 | $3,742,114 | $207,559,413 |
| Oct-01 2025 | $0.422349 | $0.406224 | $0.425118 | $0.413288 | $3,559,673 | $205,331,122 |
| Sep-30 2025 | $0.412375 | $0.407784 | $0.423626 | $0.423168 | $2,928,762 | $200,482,086 |
| Sep-29 2025 | $0.430367 | $0.406307 | $0.430367 | $0.411372 | $4,848,916 | $209,229,118 |
| Sep-28 2025 | $0.41249 | $0.402987 | $0.41249 | $0.403659 | $2,092,166 | $200,537,639 |
| Sep-27 2025 | $0.403493 | $0.394875 | $0.404435 | $0.40131 | $1,527,842 | $196,163,842 |
| Sep-26 2025 | $0.404453 | $0.404453 | $0.41327 | $0.413179 | $3,621,691 | $196,630,684 |
| Sep-25 2025 | $0.415215 | $0.410646 | $0.418478 | $0.418156 | $4,164,696 | $201,862,778 |
| Sep-24 2025 | $0.418046 | $0.410621 | $0.422865 | $0.415369 | $2,655,975 | $203,238,923 |
| Sep-23 2025 | $0.413517 | $0.410023 | $0.417995 | $0.417995 | $3,116,419 | $201,037,323 |
| Sep-22 2025 | $0.41334 | $0.401152 | $0.43031 | $0.43031 | $4,076,644 | $200,951,046 |
| Sep-21 2025 | $0.432062 | $0.416466 | $0.432062 | $0.426771 | $1,478,716 | $210,053,016 |
| Sep-20 2025 | $0.426687 | $0.424507 | $0.429923 | $0.424681 | $1,328,100 | $207,439,915 |
| Sep-19 2025 | $0.424842 | $0.423659 | $0.428382 | $0.426833 | $2,386,164 | $206,542,904 |
| Sep-18 2025 | $0.42624 | $0.425429 | $0.428302 | $0.42723 | $3,490,836 | $207,222,518 |