Stronghold Token Historical Data

SHX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.00847
+2.63%
$ 45.55 million $ 338,070
Apr 18, 2025 $ 0.00826
-0.65%
$ 44.39 million $ 268,508
Apr 17, 2025 $ 0.00831
+3.67%
$ 44.67 million $ 223,263
Apr 16, 2025 $ 0.00802
-2.09%
$ 43.09 million $ 186,074
Apr 15, 2025 $ 0.00819
-2.58%
$ 44.01 million $ 204,251
Apr 14, 2025 $ 0.00841
+1.08%
$ 45.18 million $ 258,197
Apr 13, 2025 $ 0.00832
-4.41%
$ 44.7 million $ 251,096
Apr 12, 2025 $ 0.0087
+8.67%
$ 46.74 million $ 221,556
Apr 11, 2025 $ 0.00801
+5.78%
$ 43.04 million $ 270,100
Apr 10, 2025 $ 0.00758
-5.33%
$ 40.72 million $ 310,958
Apr 9, 2025 $ 0.008
+5.98%
$ 43.01 million $ 310,309
Apr 8, 2025 $ 0.00755
+2.12%
$ 40.56 million $ 261,220
Apr 7, 2025 $ 0.00738
+5.18%
$ 39.66 million $ 522,805
Apr 6, 2025 $ 0.00701
-6.18%
$ 37.67 million $ 291,566
Apr 5, 2025 $ 0.00747
-4.22%
$ 40.15 million $ 197,221
Apr 4, 2025 $ 0.0078
+1.72%
$ 41.92 million $ 167,351
Apr 3, 2025 $ 0.00767
+0.79%
$ 41.21 million $ 192,013
Apr 2, 2025 $ 0.00761
-6.36%
$ 40.93 million $ 198,744
Apr 1, 2025 $ 0.00813
+7.59%
$ 43.71 million $ 211,972
Mar 31, 2025 $ 0.00755
-3.94%
$ 40.55 million $ 277,131
Mar 30, 2025 $ 0.00785
-0.25%
$ 42.22 million $ 210,054
Mar 29, 2025 $ 0.00787
-7.87%
$ 42.32 million $ 439,655
Mar 28, 2025 $ 0.00855
-3.81%
$ 45.93 million $ 237,333
Mar 27, 2025 $ 0.00888
-0.90%
$ 47.75 million $ 268,394
Mar 26, 2025 $ 0.00896
-1.05%
$ 48.14 million $ 211,432
Mar 25, 2025 $ 0.00905
+0.62%
$ 48.65 million $ 301,360
Mar 24, 2025 $ 0.00897
+0.42%
$ 48.23 million $ 274,763
Mar 23, 2025 $ 0.00894
+0.43%
$ 48.03 million $ 119,994
Mar 22, 2025 $ 0.0089
-0.86%
$ 47.83 million $ 132,079
Mar 21, 2025 $ 0.00897
-2.05%
$ 48.23 million $ 162,798
Mar 20, 2025 $ 0.00916
-4.84%
$ 49.25 million $ 235,020
Mar 19, 2025 $ 0.00961
+4.94%
$ 51.65 million $ 201,618
Mar 18, 2025 $ 0.00916
-0.50%
$ 49.22 million $ 206,869
Mar 17, 2025 $ 0.0092
+3.16%
$ 49.46 million $ 230,574
Mar 16, 2025 $ 0.00892
-6.38%
$ 47.95 million $ 201,074
Mar 15, 2025 $ 0.00953
+0.49%
$ 51.21 million $ 171,198
Mar 14, 2025 $ 0.00935
+5.96%
$ 50.24 million $ 244,917
Mar 13, 2025 $ 0.00884
-5.55%
$ 47.49 million $ 278,886
Mar 12, 2025 $ 0.00935
+0.71%
$ 50.28 million $ 301,186
Mar 11, 2025 $ 0.00929
+8.67%
$ 49.93 million $ 403,615
Mar 10, 2025 $ 0.00854
-6.72%
$ 45.92 million $ 473,207
Mar 9, 2025 $ 0.00915
-32.41%
$ 49.18 million $ 464,109
Mar 8, 2025 $ 0.0135
+33.81%
$ 72.74 million $ 7,330
Mar 7, 2025 $ 0.0101
-2.07%
$ 54.53 million $ 296,681
Mar 6, 2025 $ 0.0104
-8.46%
$ 55.67 million $ 377,929
Mar 5, 2025 $ 0.0113
-1.54%
$ 60.76 million $ 217,078
Mar 4, 2025 $ 0.0115
+0.22%
$ 61.83 million $ 335,139
Mar 3, 2025 $ 0.0115
-16.84%
$ 61.82 million $ 400,907
Mar 2, 2025 $ 0.0138
+14.54%
$ 74.33 million $ 542,375
Mar 1, 2025 $ 0.0121
+7.58%
$ 64.89 million $ 313,162