Staked TRX 価格履歴

(STRX)

期間: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-12	$0.414898	$0.424778	$0.412510	$0.424070	$3.666M
2025-09-11	$0.415503	$0.418327	$0.411176	$0.415574	$4.713M
2025-09-10	$0.411316	$0.416662	$0.404892	$0.415282	$4.198M
2025-09-09	$0.405339	$0.414833	$0.393021	$0.409725	$3.479M
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