Stronghold Token Historical Data

SHX Page 10
Download
Date Close Price change Market cap Trading volume
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
May 3, 2025 $0.0083
-2.29%
$44.61 million $199,028
May 2, 2025 $0.00849
-2.02%
$45.66 million $192,635
May 1, 2025 $0.00867
+1.11%
$46.6 million $279,860
Apr 30, 2025 $0.00857
-4.79%
$46.09 million $337,609
Apr 29, 2025 $0.009
-0.54%
$48.38 million $274,666
Apr 28, 2025 $0.00905
+0.87%
$48.64 million $224,987
Apr 27, 2025 $0.00897
+0.83%
$48.22 million $225,702
Apr 26, 2025 $0.0089
-0.84%
$47.83 million $244,062
Apr 25, 2025 $0.00896
+2.29%
$48.17 million $420,422
Apr 24, 2025 $0.00873
+1.48%
$46.91 million $229,044
Apr 23, 2025 $0.0086
-2.03%
$46.22 million $313,597
Apr 22, 2025 $0.00878
+4.96%
$47.18 million $264,946
Apr 21, 2025 $0.00836
+1.99%
$44.95 million $227,270
Apr 20, 2025 $0.00822
-3.03%
$44.17 million $282,670
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