Staked TRX(STRX)Hoy
$0.409381
hace 1 años
$0.172439
Staked TRX Historial de precios
(STRX)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.398615 | $0.411700 | $0.394050 | $0.405339 | $2.676M |
2025-09-07 | $0.400746 | $0.403218 | $0.370843 | $0.398669 | $1.568M |
2025-09-06 | $0.406721 | $0.410307 | $0.400085 | $0.401493 | $2.387M |
2025-09-05 | $0.408480 | $0.422301 | $0.404939 | $0.406372 | $4.296M |
2025-09-04 | $0.419893 | $0.421593 | $0.408419 | $0.408480 | $2.747M |
2025-09-03 | $0.417614 | $0.421838 | $0.414368 | $0.419905 | $3.128M |
2025-09-02 | $0.415162 | $0.421793 | $0.400193 | $0.418059 | $3.872M |
2025-09-01 | $0.428034 | $0.428266 | $0.407209 | $0.415151 | $2.852M |
2025-08-31 | $0.414925 | $0.428137 | $0.409114 | $0.428113 | $2.032M |
2025-08-30 | $0.412157 | $0.419921 | $0.407953 | $0.414790 | $3.403M |
2025-08-29 | $0.425896 | $0.428899 | $0.401845 | $0.416920 | $4.408M |
2025-08-28 | $0.430134 | $0.432405 | $0.422844 | $0.425985 | $3.149M |
2025-08-27 | $0.428852 | $0.433332 | $0.423955 | $0.430116 | $3.491M |
2025-08-26 | $0.432087 | $0.431402 | $0.414454 | $0.428851 | $4.448M |
2025-08-25 | $0.449516 | $0.452144 | $0.420451 | $0.425841 | $5.601M |
2025-08-24 | $0.445555 | $0.451447 | $0.437686 | $0.449540 | $2.428M |
2025-08-23 | $0.449071 | $0.451712 | $0.444102 | $0.445755 | $4.128M |
2025-08-22 | $0.429969 | $0.451394 | $0.422899 | $0.449071 | $3.811M |
2025-08-21 | $0.430124 | $0.440709 | $0.419281 | $0.428699 | $2.978M |
2025-08-20 | $0.415819 | $0.442854 | $0.410635 | $0.429366 | $3.846M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Staked TRX(STRX)
