Staked TRX Price History

(STRX)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	$0.378825	$0.386594	$0.368102	$0.380621	$2.707M
2025-10-17	$0.395423	$0.404584	$0.360257	$0.380266	$6.147M
2025-10-16	$0.397421	$0.407951	$0.388236	$0.393646	$4.018M
2025-10-15	$0.373091	$0.407586	$0.369838	$0.399747	$4.614M
2025-10-14	$0.392541	$0.404731	$0.363284	$0.372924	$4.525M
2025-10-13	$0.396491	$0.411222	$0.383907	$0.392541	$5.064M
2025-10-12	$0.404255	$0.40839	$0.369912	$0.396491	$3.623M
2025-10-11	$0.407837	$0.422248	$0.373481	$0.404255	$9.196M
2025-10-10	$0.410723	$0.411531	$0.407535	$0.407837	$5.741M
2025-10-09	$0.413691	$0.421727	$0.407493	$0.408101	$3.439M
2025-10-08	$0.415574	$0.446333	$0.408334	$0.414118	$4.492M
2025-10-07	$0.424263	$0.431665	$0.415561	$0.416868	$3.979M
2025-10-06	$0.418501	$0.443905	$0.409568	$0.423458	$3.553M
2025-10-05	$0.439534	$0.428148	$0.413565	$0.418615	$4.438M
2025-10-04	$0.423372	$0.450208	$0.409889	$0.439534	$3.780M
2025-10-03	$0.426948	$0.432205	$0.41289	$0.424516	$3.729M
2025-10-02	$0.414468	$0.429139	$0.411918	$0.426948	$3.659M
2025-10-01	$0.413362	$0.425325	$0.408237	$0.414468	$4.426M
2025-09-30	$0.412964	$0.430771	$0.404621	$0.413382	$2.902M
2025-09-29	$0.409076	$0.423391	$0.408382	$0.410456	$4.834M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy STRX

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About STRX historical price data

The STRX price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of STRX over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our STRX price history data, its value surged to an all-time high of over $0.560826 in 2025-03-08. On the other hand, the lowest point in the STRX price trajectory (often referred to as the “STRX all-time low”) occurred in 2023-06-10. Anyone who purchased STRX during that period would currently enjoy an impressive profit of $0.494572.

By design, the total supply of STRX will reach 343M. As of now, the circulating supply of STRX is approximately --.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

STRX historical data examples

Here are some uses of STRX historical data in STRX trading

Technical analysis:

Traders use historical data to analyze trends and movements in the STRX market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting STRX price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the STRX market. By using LBank’s STRX historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for STRX. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in STRX. They can also determine the volatility of STRX, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training STRX trading bots:

In addition, users can choose to download STRX historical cryptocurrency OHLC (open, high, low, close) data to train their own STRX trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study STRX’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze STRX candlestick chart data

STRX candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to STRX historical data, when the STRX market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When STRX is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.