Stronghold Token Historical Data

SHX Page 14
Download
Date Close Price change Market cap Trading volume
Oct 1, 2024 $ 0.0046
+1.89%
$ 24.72 million $ 114,037
Sep 30, 2024 $ 0.00451
-2.68%
$ 24.26 million $ 59,904
Sep 29, 2024 $ 0.00464
-3.72%
$ 24.93 million $ 92,900
Sep 28, 2024 $ 0.00482
-3.29%
$ 25.9 million $ 61,731
Sep 27, 2024 $ 0.00498
+3.85%
$ 26.78 million $ 93,943
Sep 26, 2024 $ 0.0048
+3.17%
$ 25.79 million $ 56,678
Sep 25, 2024 $ 0.00465
+0.84%
$ 24.99 million $ 51,612
Sep 24, 2024 $ 0.00461
-2.50%
$ 24.78 million $ 134,842
Sep 23, 2024 $ 0.00473
+0.49%
$ 25.42 million $ 85,352
Sep 22, 2024 $ 0.00471
-2.84%
$ 25.29 million $ 38,637
Sep 21, 2024 $ 0.00484
-0.47%
$ 26.03 million $ 51,594
Sep 20, 2024 $ 0.00487
-1.93%
$ 26.19 million $ 64,174
Sep 19, 2024 $ 0.00495
-0.74%
$ 26.63 million $ 71,705
Sep 18, 2024 $ 0.00499
-6.57%
$ 26.82 million $ 51,129
Sep 17, 2024 $ 0.00534
+14.32%
$ 28.69 million $ 43,699
Sep 16, 2024 $ 0.00466
-1.35%
$ 25.05 million $ 48,826
Sep 15, 2024 $ 0.00472
-1.91%
$ 25.4 million $ 39,300
Sep 14, 2024 $ 0.00482
-1.76%
$ 25.89 million $ 88,984
Sep 13, 2024 $ 0.0049
+1.98%
$ 26.35 million $ 93,236
Sep 12, 2024 $ 0.00473
+4.36%
$ 25.43 million $ 81,441
Sep 11, 2024 $ 0.00453
-2.14%
$ 24.37 million $ 102,193
Sep 10, 2024 $ 0.00463
-7.29%
$ 24.91 million $ 222,874
Sep 9, 2024 $ 0.005
+3.66%
$ 26.87 million $ 172,703
Sep 8, 2024 $ 0.00482
+8.52%
$ 25.92 million $ 160,843
Sep 7, 2024 $ 0.00444
+8.20%
$ 23.87 million $ 125,893
Sep 6, 2024 $ 0.00406
+2.43%
$ 21.82 million $ 99,577
Sep 5, 2024 $ 0.00396
+3.81%
$ 21.27 million $ 97,480
Sep 4, 2024 $ 0.00381
+5.21%
$ 20.47 million $ 58,286
Sep 3, 2024 $ 0.0036
+0.94%
$ 19.36 million $ 50,496
Sep 2, 2024 $ 0.00357
+2.66%
$ 19.18 million $ 52,805
Sep 1, 2024 $ 0.00346
-4.10%
$ 18.61 million $ 38,755
Aug 31, 2024 $ 0.00361
-6.48%
$ 19.38 million $ 53,085
Aug 30, 2024 $ 0.00386
+1.28%
$ 20.76 million $ 66,469
Aug 29, 2024 $ 0.00381
+0.69%
$ 20.49 million $ 54,987
Aug 28, 2024 $ 0.00379
+5.16%
$ 20.35 million $ 39,114
Aug 27, 2024 $ 0.0036
-3.54%
$ 19.35 million $ 70,977
Aug 26, 2024 $ 0.00373
-1.67%
$ 20.06 million $ 56,053
Aug 25, 2024 $ 0.00377
-3.65%
$ 20.29 million $ 80,390
Aug 24, 2024 $ 0.00392
+1.26%
$ 21.05 million $ 83,555
Aug 23, 2024 $ 0.00387
-3.17%
$ 20.79 million $ 134,054
Aug 22, 2024 $ 0.00396
+3.67%
$ 21.29 million $ 85,079
Aug 21, 2024 $ 0.00377
-3.36%
$ 20.28 million $ 58,080
Aug 20, 2024 $ 0.0039
-1.79%
$ 390.44 million $ 70,888
Aug 19, 2024 $ 0.00398
-0.58%
$ 397.57 million $ 91,137
Aug 18, 2024 $ 0.004
-4.88%
$ 399.89 million $ 65,496
Aug 17, 2024 $ 0.0042
+4.55%
$ 420.43 million $ 106,874
Aug 16, 2024 $ 0.00402
+11.31%
$ 402.13 million $ 91,374
Aug 15, 2024 $ 0.00363
+2.14%
$ 362.85 million $ 61,335
Aug 14, 2024 $ 0.00355
-2.30%
$ 355.25 million $ 70,899
Aug 13, 2024 $ 0.00364
-1.49%
$ 363.62 million $ 64,778