Stronghold Token Historical Data

SHX Page 12
Download
Date Close Price change Market cap Trading volume
Jan 9, 2025 $ 0.015
-5.19%
$ 80.57 million $ 570,799
Jan 8, 2025 $ 0.0158
-1.80%
$ 84.98 million $ 706,213
Jan 7, 2025 $ 0.016
+9.31%
$ 86.03 million $ 1.3 million
Jan 6, 2025 $ 0.0147
+0.67%
$ 78.75 million $ 674,034
Jan 5, 2025 $ 0.0146
-0.31%
$ 78.43 million $ 557,752
Jan 4, 2025 $ 0.0146
-7.31%
$ 78.68 million $ 529,437
Jan 3, 2025 $ 0.0159
+13.93%
$ 85.5 million $ 123,660
Jan 2, 2025 $ 0.014
+7.50%
$ 75.04 million $ 521,368
Jan 1, 2025 $ 0.0129
+14.34%
$ 69.59 million $ 894,218
Dec 31, 2024 $ 0.0113
-2.40%
$ 60.86 million $ 304,487
Dec 30, 2024 $ 0.0116
+0.43%
$ 62.36 million $ 434,146
Dec 29, 2024 $ 0.0116
-4.38%
$ 62.09 million $ 334,475
Dec 28, 2024 $ 0.0121
+8.95%
$ 65.19 million $ 380,325
Dec 27, 2024 $ 0.0111
-7.42%
$ 59.84 million $ 341,599
Dec 26, 2024 $ 0.012
-6.22%
$ 64.68 million $ 342,166
Dec 25, 2024 $ 0.0128
+2.32%
$ 68.97 million $ 484,142
Dec 24, 2024 $ 0.0125
+7.14%
$ 67.4 million $ 309,524
Dec 23, 2024 $ 0.0117
+0.00%
$ 62.91 million $ 521,619
Dec 22, 2024 $ 0.0117
-0.73%
$ 62.91 million $ 394,342
Dec 21, 2024 $ 0.0118
-4.75%
$ 63.38 million $ 381,639
Dec 20, 2024 $ 0.0124
+8.82%
$ 66.53 million $ 993,144
Dec 19, 2024 $ 0.0114
-7.06%
$ 61.19 million $ 716,320
Dec 18, 2024 $ 0.0122
-3.34%
$ 65.84 million $ 517,714
Dec 17, 2024 $ 0.0127
-4.79%
$ 68.11 million $ 531,336
Dec 16, 2024 $ 0.0133
-4.42%
$ 71.52 million $ 353,232
Dec 15, 2024 $ 0.014
-1.46%
$ 75.3 million $ 382,856
Dec 14, 2024 $ 0.0142
-0.48%
$ 76.57 million $ 441,242
Dec 13, 2024 $ 0.0144
+3.58%
$ 77.24 million $ 583,662
Dec 12, 2024 $ 0.0139
-5.87%
$ 74.57 million $ 673,744
Dec 11, 2024 $ 0.0147
+8.34%
$ 79.66 million $ 1.11 million
Dec 10, 2024 $ 0.0136
+9.61%
$ 72.95 million $ 861,192
Dec 9, 2024 $ 0.0124
-10.76%
$ 66.4 million $ 737,676
Dec 8, 2024 $ 0.0138
+4.73%
$ 74.41 million $ 586,711
Dec 7, 2024 $ 0.0132
-6.26%
$ 71.05 million $ 524,678
Dec 6, 2024 $ 0.0142
+15.11%
$ 76.47 million $ 901,178
Dec 5, 2024 $ 0.0124
-5.87%
$ 66.44 million $ 1.06 million
Dec 4, 2024 $ 0.0132
-6.45%
$ 70.83 million $ 1.18 million
Dec 3, 2024 $ 0.0141
+19.45%
$ 75.7 million $ 2.63 million
Dec 2, 2024 $ 0.0118
+32.88%
$ 63.49 million $ 2.11 million
Dec 1, 2024 $ 0.00888
+0.59%
$ 47.71 million $ 399,333
Nov 30, 2024 $ 0.00892
-4.06%
$ 47.86 million $ 395,819
Nov 29, 2024 $ 0.00929
+5.40%
$ 49.95 million $ 299,508
Nov 28, 2024 $ 0.00882
-1.33%
$ 47.39 million $ 327,584
Nov 27, 2024 $ 0.00894
+6.31%
$ 48.03 million $ 397,891
Nov 26, 2024 $ 0.00841
+5.36%
$ 45.18 million $ 521,021
Nov 25, 2024 $ 0.008
-8.59%
$ 43.02 million $ 352,815
Nov 24, 2024 $ 0.00876
-10.15%
$ 47.06 million $ 987,340
Nov 23, 2024 $ 0.0097
+19.18%
$ 52.14 million $ 1.16 million
Nov 22, 2024 $ 0.00814
+15.93%
$ 43.74 million $ 723,509
Nov 21, 2024 $ 0.00702
+8.00%
$ 37.72 million $ 334,713