Stronghold Token Historical Data

SHX Page 14
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2024 $0.0065
-0.45%
$34.91 million $237,192
Nov 19, 2024 $0.00652
-3.50%
$35.07 million $230,400
Nov 18, 2024 $0.00676
+2.68%
$36.34 million $523,368
Nov 17, 2024 $0.00659
-2.18%
$35.42 million $208,915
Nov 16, 2024 $0.00674
+27.40%
$36.21 million $1.09 million
Nov 15, 2024 $0.00523
+7.20%
$28.12 million $225,062
Nov 14, 2024 $0.00489
-0.34%
$26.29 million $239,436
Nov 13, 2024 $0.00491
-7.71%
$26.38 million $226,670
Nov 12, 2024 $0.00537
-1.20%
$28.85 million $250,020
Nov 11, 2024 $0.00543
+1.94%
$29.2 million $521,051
Nov 10, 2024 $0.00533
+4.81%
$28.65 million $196,877
Nov 9, 2024 $0.00508
+4.49%
$27.33 million $143,437
Nov 8, 2024 $0.00487
+2.41%
$26.15 million $252,751
Nov 7, 2024 $0.00475
+3.82%
$25.54 million $225,779
Nov 6, 2024 $0.00458
+21.43%
$24.6 million $217,225
Nov 5, 2024 $0.00378
-1.99%
$20.3 million $128,729
Nov 4, 2024 $0.00385
-1.27%
$20.69 million $186,821
Nov 3, 2024 $0.0039
-3.90%
$20.96 million $44,543
Nov 2, 2024 $0.00406
-4.77%
$21.81 million $57,484
Nov 1, 2024 $0.00428
+1.92%
$22.99 million $84,201
Oct 31, 2024 $0.0042
-1.42%
$22.56 million $169,726
Oct 30, 2024 $0.00426
+4.32%
$22.88 million $57,959
Oct 29, 2024 $0.00408
+8.17%
$21.94 million $157,894
Oct 28, 2024 $0.00377
-1.00%
$20.28 million $72,656
Oct 27, 2024 $0.00381
+4.47%
$20.48 million $53,308
Oct 26, 2024 $0.00367
-3.04%
$19.72 million $116,638
Oct 25, 2024 $0.00376
-9.80%
$20.23 million $58,480
Oct 24, 2024 $0.00419
+2.22%
$22.51 million $77,382
Oct 23, 2024 $0.00413
+2.88%
$22.21 million $148,995
Oct 22, 2024 $0.00402
-0.23%
$21.59 million $65,315
Oct 21, 2024 $0.00403
-2.13%
$21.64 million $44,003
Oct 20, 2024 $0.00411
-3.10%
$22.11 million $73,000
Oct 19, 2024 $0.00425
-2.54%
$22.82 million $37,368
Oct 18, 2024 $0.00436
-1.25%
$23.41 million $57,461
Oct 17, 2024 $0.00441
-2.01%
$23.71 million $66,576
Oct 16, 2024 $0.00451
+0.22%
$24.25 million $73,354