Stronghold Token Historical Data

SHX Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $0.0121
-4.82%
$65.05 million $1.52 million
Jun 21, 2025 $0.0127
-7.76%
$68.29 million $1.53 million
Jun 20, 2025 $0.0138
-0.84%
$74.04 million $1.66 million
Jun 19, 2025 $0.0139
-1.10%
$74.77 million $949,460
Jun 18, 2025 $0.0141
+14.94%
$75.59 million $1.27 million
Jun 17, 2025 $0.0122
-6.52%
$65.74 million $690,028
Jun 16, 2025 $0.0131
+1.41%
$70.37 million $1.16 million
Jun 15, 2025 $0.0129
+3.53%
$69.4 million $618,798
Jun 14, 2025 $0.0125
-4.92%
$67.04 million $1.01 million
Jun 13, 2025 $0.0131
-9.07%
$70.51 million $1.77 million
Jun 12, 2025 $0.0144
+6.43%
$77.55 million $1.86 million
Jun 11, 2025 $0.0135
-1.01%
$72.79 million $1.87 million
Jun 10, 2025 $0.0137
+25.64%
$73.64 million $1.47 million
Jun 9, 2025 $0.0109
+16.93%
$58.45 million $762,193
Jun 8, 2025 $0.0093
+2.49%
$49.99 million $834,986
Jun 7, 2025 $0.00906
+15.88%
$48.71 million $500,697
Jun 6, 2025 $0.00782
-3.15%
$42.03 million $571,109
Jun 5, 2025 $0.00808
-2.70%
$43.41 million $534,920
Jun 4, 2025 $0.0083
+0.85%
$44.61 million $476,441
Jun 3, 2025 $0.00823
+1.56%
$44.24 million $420,006
Jun 2, 2025 $0.00811
-1.84%
$43.57 million $352,165
Jun 1, 2025 $0.00826
-0.34%
$44.38 million $374,006
May 31, 2025 $0.00828
+0.70%
$44.53 million $363,965
May 30, 2025 $0.00823
-1.24%
$44.21 million $589,263
May 29, 2025 $0.00833
-4.92%
$44.79 million $362,230
May 28, 2025 $0.00876
-0.64%
$47.11 million $429,482
May 27, 2025 $0.00882
+4.31%
$47.42 million $394,444
May 26, 2025 $0.00846
-3.62%
$45.46 million $454,149
May 25, 2025 $0.00877
-0.58%
$47.12 million $363,657
May 24, 2025 $0.00882
-1.40%
$47.39 million $524,007
May 23, 2025 $0.00895
-5.95%
$48.13 million $631,481
May 22, 2025 $0.00952
+3.51%
$51.18 million $364,900
May 21, 2025 $0.0092
-0.52%
$49.44 million $537,502
May 20, 2025 $0.00925
+0.72%
$49.7 million $258,405
May 19, 2025 $0.00918
-6.21%
$49.36 million $302,626
May 18, 2025 $0.00979
+0.26%
$52.63 million $385,164
May 17, 2025 $0.00977
-3.04%
$52.49 million $299,621
May 16, 2025 $0.0101
+1.81%
$54.27 million $373,951
May 15, 2025 $0.00992
-0.70%
$53.3 million $371,321
May 14, 2025 $0.00999
-3.72%
$53.68 million $318,909
May 13, 2025 $0.0104
+4.04%
$55.75 million $375,258
May 12, 2025 $0.00997
+4.62%
$53.59 million $469,379
May 11, 2025 $0.00953
-6.31%
$51.24 million $253,759
May 10, 2025 $0.0102
+4.13%
$54.64 million $352,536
May 9, 2025 $0.00976
+2.39%
$52.47 million $639,416
May 8, 2025 $0.00954
+21.60%
$51.26 million $562,620
May 7, 2025 $0.00784
-0.75%
$42.14 million $395,949
May 6, 2025 $0.0079
-0.18%
$42.46 million $195,381
May 5, 2025 $0.00791
-2.62%
$42.54 million $199,243
May 4, 2025 $0.00813
-2.08%
$43.68 million $151,265