Stronghold Token Historical Data

SHX Page 15
Download
Date Close Price change Market cap Trading volume
Aug 12, 2024 $ 0.00369
-0.43%
$ 369.11 million $ 90,150
Aug 11, 2024 $ 0.0037
-10.54%
$ 370.29 million $ 50,848
Aug 10, 2024 $ 0.00414
+3.32%
$ 413.92 million $ 37,683
Aug 9, 2024 $ 0.00401
-5.65%
$ 400.62 million $ 63,599
Aug 8, 2024 $ 0.00424
+19.74%
$ 424.13 million $ 184,772
Aug 7, 2024 $ 0.00354
+0.64%
$ 354.22 million $ 142,634
Aug 6, 2024 $ 0.00352
+5.49%
$ 351.96 million $ 94,314
Aug 5, 2024 $ 0.00334
-7.41%
$ 333.63 million $ 187,948
Aug 4, 2024 $ 0.0036
-4.86%
$ 360.33 million $ 40,431
Aug 3, 2024 $ 0.00376
-6.86%
$ 375.77 million $ 59,157
Aug 2, 2024 $ 0.00403
-5.57%
$ 403.46 million $ 48,837
Aug 1, 2024 $ 0.00425
-3.32%
$ 424.83 million $ 77,107
Jul 31, 2024 $ 0.00439
+0.57%
$ 439.41 million $ 57,097
Jul 30, 2024 $ 0.00437
-2.05%
$ 436.9 million $ 56,543
Jul 29, 2024 $ 0.00446
-2.77%
$ 446.05 million $ 42,649
Jul 28, 2024 $ 0.00459
-6.87%
$ 458.76 million $ 84,321
Jul 27, 2024 $ 0.00493
+3.44%
$ 492.59 million $ 67,211
Jul 26, 2024 $ 0.00476
+4.63%
$ 476.22 million $ 129,826
Jul 25, 2024 $ 0.00458
-4.46%
$ 458.34 million $ 91,571
Jul 24, 2024 $ 0.00483
-0.83%
$ 482.86 million $ 74,052
Jul 23, 2024 $ 0.00487
+1.49%
$ 486.74 million $ 96,463
Jul 22, 2024 $ 0.00481
-6.34%
$ 481.2 million $ 145,718
Jul 21, 2024 $ 0.00515
-0.53%
$ 515.16 million $ 86,301
Jul 20, 2024 $ 0.00518
+14.47%
$ 517.9 million $ 209,751
Jul 19, 2024 $ 0.00455
+1.86%
$ 454.61 million $ 119,465
Jul 18, 2024 $ 0.00448
-6.38%
$ 447.55 million $ 82,273
Jul 17, 2024 $ 0.00482
-1.51%
$ 482.19 million $ 122,808
Jul 16, 2024 $ 0.00491
+0.61%
$ 490.65 million $ 100,706
Jul 15, 2024 $ 0.00486
+4.71%
$ 486.49 million $ 78,642
Jul 14, 2024 $ 0.00465
+2.48%
$ 464.62 million $ 80,291
Jul 13, 2024 $ 0.00454
+2.49%
$ 453.52 million $ 108,823
Jul 12, 2024 $ 0.00442
+1.51%
$ 442.48 million $ 75,921
Jul 11, 2024 $ 0.00436
-2.61%
$ 435.88 million $ 64,344
Jul 10, 2024 $ 0.00448
+0.56%
$ 447.58 million $ 80,364
Jul 9, 2024 $ 0.00446
-0.35%
$ 446.03 million $ 56,660
Jul 8, 2024 $ 0.00448
+2.79%
$ 447.58 million $ 101,270
Jul 7, 2024 $ 0.00435
-9.24%
$ 435.44 million $ 61,780
Jul 6, 2024 $ 0.0048
+8.37%
$ 479.76 million $ 71,304
Jul 5, 2024 $ 0.00443
-9.10%
$ 442.71 million $ 183,322
Jul 4, 2024 $ 0.00481
-0.22%
$ 480.55 million $ 101,380
Jul 3, 2024 $ 0.00482
-4.30%
$ 481.66 million $ 139,744
Jul 2, 2024 $ 0.00504
-3.70%
$ 503.73 million $ 84,904
Jul 1, 2024 $ 0.00522
-3.05%
$ 521.9 million $ 66,260
Jun 30, 2024 $ 0.00538
+3.82%
$ 538.35 million $ 167,941
Jun 29, 2024 $ 0.00519
-6.89%
$ 518.52 million $ 82,468
Jun 28, 2024 $ 0.00557
-18.84%
$ 556.89 million $ 69,859
Jun 27, 2024 $ 0.00686
+28.15%
$ 686.07 million $ 51,660
Jun 26, 2024 $ 0.00535
-12.70%
$ 535.16 million $ 22,252
Jun 25, 2024 $ 0.00612
+13.00%
$ 611.73 million $ 174,228
Jun 24, 2024 $ 0.00542
+9.03%
$ 541.53 million $ 196,868