Stronghold Token Historical Data

SHX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.0112
-3.96%
$ 60.32 million $ 526,963
Feb 27, 2025 $ 0.0117
+2.51%
$ 62.81 million $ 210,441
Feb 26, 2025 $ 0.0114
-4.55%
$ 61.27 million $ 370,847
Feb 25, 2025 $ 0.0119
+8.33%
$ 64.19 million $ 698,896
Feb 24, 2025 $ 0.011
-4.53%
$ 59.25 million $ 497,378
Feb 23, 2025 $ 0.0116
-8.72%
$ 62.19 million $ 356,104
Feb 22, 2025 $ 0.0127
+4.69%
$ 68.13 million $ 235,536
Feb 21, 2025 $ 0.0121
-1.91%
$ 65.08 million $ 275,950
Feb 20, 2025 $ 0.0123
-2.16%
$ 66.35 million $ 328,341
Feb 19, 2025 $ 0.0126
-1.78%
$ 67.81 million $ 387,081
Feb 18, 2025 $ 0.0128
-3.46%
$ 69.02 million $ 526,786
Feb 17, 2025 $ 0.0133
+0.35%
$ 71.5 million $ 308,751
Feb 16, 2025 $ 0.0133
-3.01%
$ 71.25 million $ 311,790
Feb 15, 2025 $ 0.0137
-4.23%
$ 73.46 million $ 333,094
Feb 14, 2025 $ 0.0143
+6.19%
$ 76.71 million $ 485,714
Feb 13, 2025 $ 0.0135
-4.41%
$ 72.31 million $ 450,841
Feb 12, 2025 $ 0.0141
+3.54%
$ 75.64 million $ 449,459
Feb 11, 2025 $ 0.0136
-6.52%
$ 73.16 million $ 918,955
Feb 10, 2025 $ 0.0146
+1.29%
$ 78.29 million $ 492,371
Feb 9, 2025 $ 0.0144
-2.26%
$ 77.42 million $ 464,140
Feb 8, 2025 $ 0.0147
+10.09%
$ 79.21 million $ 364,747
Feb 7, 2025 $ 0.0134
-0.63%
$ 71.95 million $ 724,313
Feb 6, 2025 $ 0.0135
-6.04%
$ 72.4 million $ 602,886
Feb 5, 2025 $ 0.0143
-3.65%
$ 77.03 million $ 662,044
Feb 4, 2025 $ 0.0149
-9.13%
$ 80.01 million $ 732,124
Feb 3, 2025 $ 0.0164
+3.91%
$ 88.05 million $ 1.58 million
Feb 2, 2025 $ 0.0158
-11.34%
$ 84.8 million $ 1.01 million
Feb 1, 2025 $ 0.0178
-7.72%
$ 95.65 million $ 769,550
Jan 31, 2025 $ 0.0193
+1.12%
$ 103.6 million $ 699,055
Jan 30, 2025 $ 0.0192
+1.76%
$ 103.17 million $ 1.06 million
Jan 29, 2025 $ 0.0189
+7.73%
$ 101.38 million $ 919,573
Jan 28, 2025 $ 0.0175
-3.86%
$ 94.1 million $ 768,865
Jan 27, 2025 $ 0.0182
-6.58%
$ 97.87 million $ 1.94 million
Jan 26, 2025 $ 0.0195
+4.24%
$ 104.76 million $ 1.68 million
Jan 25, 2025 $ 0.0187
+10.22%
$ 100.5 million $ 1.52 million
Jan 24, 2025 $ 0.0169
+3.12%
$ 91 million $ 608,827
Jan 23, 2025 $ 0.0164
+0.56%
$ 88.29 million $ 447,361
Jan 22, 2025 $ 0.0163
-6.63%
$ 87.79 million $ 669,053
Jan 21, 2025 $ 0.0175
+9.59%
$ 94.06 million $ 989,779
Jan 20, 2025 $ 0.016
+5.93%
$ 85.83 million $ 1.07 million
Jan 19, 2025 $ 0.0151
-8.98%
$ 81.03 million $ 1.36 million
Jan 18, 2025 $ 0.0166
+0.87%
$ 89.02 million $ 898,710
Jan 17, 2025 $ 0.0164
+2.55%
$ 88.27 million $ 1.2 million
Jan 16, 2025 $ 0.016
-3.29%
$ 86.06 million $ 946,242
Jan 15, 2025 $ 0.0166
+9.92%
$ 89.02 million $ 911,226
Jan 14, 2025 $ 0.0151
+2.87%
$ 80.99 million $ 547,201
Jan 13, 2025 $ 0.0146
+4.49%
$ 78.74 million $ 682,722
Jan 12, 2025 $ 0.014
-10.76%
$ 75.36 million $ 252,474
Jan 11, 2025 $ 0.0157
+0.37%
$ 84.5 million $ 909,151
Jan 10, 2025 $ 0.0156
+4.30%
$ 84.04 million $ 710,606