Identifier on Huobi: strxtrx
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-01 |
1.2250 TRX |
245.2983 STRX |
1.2296 TRX |
1.2215 TRX |
1.2215 TRX |
1.2216 TRX |
| 2025-06-30 |
1.2160 TRX |
6,042.9139 STRX |
1.2293 TRX |
1.2091 TRX |
1.2091 TRX |
1.2177 TRX |
| 2025-06-29 |
1.2252 TRX |
1,082.0770 STRX |
1.2292 TRX |
1.2089 TRX |
1.2089 TRX |
1.2293 TRX |
| 2025-06-28 |
1.2279 TRX |
180.4281 STRX |
1.2298 TRX |
1.2085 TRX |
1.2292 TRX |
1.2292 TRX |
| 2025-06-27 |
1.2273 TRX |
91.3505 STRX |
1.2298 TRX |
1.2083 TRX |
1.2083 TRX |
1.2083 TRX |
| 2025-06-26 |
1.2198 TRX |
338.2345 STRX |
1.2082 TRX |
1.2082 TRX |
1.2082 TRX |
1.2083 TRX |
| 2025-06-25 |
1.2202 TRX |
366.3691 STRX |
1.2152 TRX |
1.2080 TRX |
1.2080 TRX |
1.2080 TRX |
| 2025-06-24 |
1.2173 TRX |
15,281.4224 STRX |
1.2194 TRX |
1.0436 TRX |
1.2151 TRX |
1.2254 TRX |
| 2025-06-23 |
1.2164 TRX |
2,398.3606 STRX |
1.2074 TRX |
1.2074 TRX |
1.2074 TRX |
1.2156 TRX |
| 2025-06-22 |
1.2137 TRX |
3,823.9617 STRX |
1.2100 TRX |
1.2068 TRX |
1.2100 TRX |
1.2197 TRX |
| 2025-06-21 |
1.2177 TRX |
738.4817 STRX |
1.2189 TRX |
1.2101 TRX |
1.2101 TRX |
1.2101 TRX |
| 2025-06-20 |
1.2195 TRX |
12.9068 STRX |
1.2094 TRX |
1.2094 TRX |
1.2094 TRX |
1.2196 TRX |
| 2025-06-19 |
1.2155 TRX |
288.0367 STRX |
1.2220 TRX |
1.2094 TRX |
1.2095 TRX |
1.2094 TRX |
| 2025-06-18 |
1.2167 TRX |
222.0049 STRX |
1.2276 TRX |
1.2086 TRX |
1.2086 TRX |
1.2086 TRX |
| 2025-06-17 |
1.2184 TRX |
226.1621 STRX |
1.2059 TRX |
1.2058 TRX |
1.2235 TRX |
1.2235 TRX |
| 2025-06-16 |
1.2241 TRX |
1,054.4847 STRX |
1.2243 TRX |
1.2118 TRX |
1.2243 TRX |
1.2243 TRX |
| 2025-06-15 |
1.2241 TRX |
475.9802 STRX |
1.2416 TRX |
1.2181 TRX |
1.2387 TRX |
1.2387 TRX |
| 2025-06-14 |
1.2418 TRX |
425.7471 STRX |
1.2418 TRX |
1.2416 TRX |
1.2416 TRX |
1.2416 TRX |
| 2025-06-13 |
1.2217 TRX |
134.2304 STRX |
1.2151 TRX |
1.2141 TRX |
1.2141 TRX |
1.2141 TRX |
| 2025-06-12 |
1.2229 TRX |
169.7081 STRX |
1.2302 TRX |
1.2133 TRX |
1.2140 TRX |
1.2133 TRX |
| 2025-06-11 |
1.2264 TRX |
599.9629 STRX |
1.2262 TRX |
1.2110 TRX |
1.2269 TRX |
1.2284 TRX |
| 2025-06-10 |
1.2194 TRX |
188.0722 STRX |
1.2271 TRX |
1.2118 TRX |
1.2125 TRX |
1.2270 TRX |
| 2025-06-09 |
1.2102 TRX |
101.5085 STRX |
1.2210 TRX |
1.2079 TRX |
1.2081 TRX |
1.2079 TRX |
| 2025-06-08 |
1.2143 TRX |
3,535.2341 STRX |
1.2294 TRX |
1.2033 TRX |
1.2163 TRX |
1.2034 TRX |
| 2025-06-07 |
1.2236 TRX |
939.7080 STRX |
1.2280 TRX |
1.2096 TRX |
1.2178 TRX |
1.2178 TRX |
| 2025-06-06 |
1.2147 TRX |
1,886.9714 STRX |
1.2254 TRX |
1.2030 TRX |
1.2030 TRX |
1.2278 TRX |
| 2025-06-05 |
1.2109 TRX |
1,161.9505 STRX |
1.2095 TRX |
1.2057 TRX |
1.2058 TRX |
1.2062 TRX |
| 2025-06-04 |
1.2157 TRX |
1,454.1180 STRX |
1.2222 TRX |
1.2023 TRX |
1.2048 TRX |
1.2225 TRX |
| 2025-06-03 |
1.2119 TRX |
3,079.5805 STRX |
1.2246 TRX |
1.2016 TRX |
1.2112 TRX |
1.2226 TRX |
| 2025-06-02 |
1.2152 TRX |
725.6961 STRX |
1.2261 TRX |
1.2062 TRX |
1.2062 TRX |
1.2248 TRX |
| 2025-06-01 |
1.2199 TRX |
480.2269 STRX |
1.2279 TRX |
1.2115 TRX |
1.2115 TRX |
1.2115 TRX |
| 2025-05-31 |
1.2258 TRX |
619.5031 STRX |
1.2211 TRX |
1.2191 TRX |
1.2212 TRX |
1.2212 TRX |
| 2025-05-30 |
1.2295 TRX |
1,001.7799 STRX |
1.2228 TRX |
1.2228 TRX |
1.2228 TRX |
1.2254 TRX |
| 2025-05-29 |
1.2279 TRX |
1,218.3437 STRX |
1.2374 TRX |
1.2192 TRX |
1.2192 TRX |
1.2192 TRX |
| 2025-05-28 |
1.2298 TRX |
971.1172 STRX |
1.2161 TRX |
1.2161 TRX |
1.2161 TRX |
1.2380 TRX |
| 2025-05-27 |
1.2242 TRX |
728.8701 STRX |
1.2304 TRX |
1.2115 TRX |
1.2291 TRX |
1.2291 TRX |
| 2025-05-26 |
1.2187 TRX |
2,037.0181 STRX |
1.2259 TRX |
1.2118 TRX |
1.2118 TRX |
1.2304 TRX |
| 2025-05-25 |
1.2156 TRX |
859.1739 STRX |
1.2222 TRX |
1.2054 TRX |
1.2054 TRX |
1.2209 TRX |
| 2025-05-24 |
1.2117 TRX |
8,089.3297 STRX |
1.2150 TRX |
1.2039 TRX |
1.2039 TRX |
1.2049 TRX |
| 2025-05-23 |
1.2118 TRX |
4,008.2396 STRX |
1.2059 TRX |
1.2053 TRX |
1.2059 TRX |
1.2060 TRX |
| 2025-05-22 |
1.2186 TRX |
193.1224 STRX |
1.2279 TRX |
1.2106 TRX |
1.2106 TRX |
1.2106 TRX |
| 2025-05-21 |
1.2148 TRX |
713.6987 STRX |
1.2149 TRX |
1.2147 TRX |
1.2149 TRX |
1.2149 TRX |
| 2025-05-20 |
1.2037 TRX |
1,379.4448 STRX |
1.2100 TRX |
1.1979 TRX |
1.1979 TRX |
1.2197 TRX |
| 2025-05-19 |
1.2030 TRX |
2,192.2256 STRX |
1.2134 TRX |
1.1975 TRX |
1.1976 TRX |
1.1978 TRX |
| 2025-05-18 |
1.2056 TRX |
1,467.1138 STRX |
1.2091 TRX |
1.1980 TRX |
1.1980 TRX |
1.2120 TRX |
| 2025-05-17 |
1.2058 TRX |
1,021.2262 STRX |
1.2000 TRX |
1.1980 TRX |
1.1986 TRX |
1.2095 TRX |
| 2025-05-16 |
1.2023 TRX |
1,180.6158 STRX |
1.1967 TRX |
1.1965 TRX |
1.1967 TRX |
1.2082 TRX |
| 2025-05-15 |
1.2059 TRX |
2,449.7581 STRX |
1.2154 TRX |
1.1915 TRX |
1.2000 TRX |
1.2161 TRX |
| 2025-05-14 |
1.2078 TRX |
7,229.9562 STRX |
1.2115 TRX |
1.1970 TRX |
1.2001 TRX |
1.2162 TRX |
| 2025-05-13 |
1.2117 TRX |
4,888.3537 STRX |
1.2170 TRX |
1.2010 TRX |
1.2012 TRX |
1.2012 TRX |