Stronghold Token Historical Data

SHX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $ 0.00728
+0.27%
$ 727.94 million $ 264,513
Mar 14, 2024 $ 0.00727
+4.64%
$ 726.59 million $ 320,305
Mar 13, 2024 $ 0.00694
-2.41%
$ 694.43 million $ 451,903
Mar 12, 2024 $ 0.00712
-2.32%
$ 711.51 million $ 440,658
Mar 11, 2024 $ 0.00726
-17.39%
$ 726.34 million $ 655,719
Mar 10, 2024 $ 0.00879
+8.86%
$ 879.29 million $ 384,813
Mar 9, 2024 $ 0.00808
+16.18%
$ 807.7 million $ 724,316
Mar 8, 2024 $ 0.00695
+3.50%
$ 695.21 million $ 701,503
Mar 7, 2024 $ 0.00672
-10.49%
$ 671.69 million $ 566,920
Mar 6, 2024 $ 0.00751
+7.78%
$ 750.59 million $ 830,620
Mar 5, 2024 $ 0.00711
-8.03%
$ 710.91 million $ 606,560
Mar 4, 2024 $ 0.00773
-12.95%
$ 773.02 million $ 338,275
Mar 3, 2024 $ 0.00888
-5.41%
$ 887.95 million $ 151,755
Mar 2, 2024 $ 0.00939
-0.04%
$ 938.65 million $ 189,021
Mar 1, 2024 $ 0.00939
-4.80%
$ 938.99 million $ 214,595
Feb 29, 2024 $ 0.00986
+14.04%
$ 986.5 million $ 254,797
Feb 28, 2024 $ 0.00865
-5.52%
$ 864.89 million $ 220,044
Feb 27, 2024 $ 0.00915
-10.08%
$ 915.42 million $ 232,302
Feb 26, 2024 $ 0.0102
-3.48%
$ 1.02 billion $ 106,256
Feb 25, 2024 $ 0.0105
-0.64%
$ 1.05 billion $ 26,129
Feb 24, 2024 $ 0.0106
-6.22%
$ 1.06 billion $ 169,832
Feb 23, 2024 $ 0.0113
+14.40%
$ 1.13 billion $ 260,100
Feb 22, 2024 $ 0.0099
+0.32%
$ 989.7 million $ 194,742
Feb 21, 2024 $ 0.00987
-3.19%
$ 986.94 million $ 190,568
Feb 20, 2024 $ 0.0102
-4.52%
$ 1.02 billion $ 618,764
Feb 19, 2024 $ 0.0107
-7.62%
$ 1.07 billion $ 736,455
Feb 18, 2024 $ 0.0116
+17.97%
$ 1.16 billion $ 1.09 million
Feb 17, 2024 $ 0.0098
-14.77%
$ 979.63 million $ 2.3 million
Feb 16, 2024 $ 0.0115
-5.39%
$ 1.15 billion $ 1.07 million
Feb 15, 2024 $ 0.0121
-11.54%
$ 1.21 billion $ 2.06 million
Feb 14, 2024 $ 0.0137
+22.35%
$ 1.37 billion $ 4.07 million
Feb 13, 2024 $ 0.0112
+20.03%
$ 1.12 billion $ 1.48 million
Feb 12, 2024 $ 0.00935
+7.56%
$ 935.24 million $ 1.01 million
Feb 11, 2024 $ 0.0087
-3.05%
$ 869.5 million $ 1.76 million
Feb 10, 2024 $ 0.00897
+38.12%
$ 896.81 million $ 1.49 million
Feb 9, 2024 $ 0.00649
+28.00%
$ 649.3 million $ 1.37 million
Feb 8, 2024 $ 0.00507
+14.87%
$ 507.28 million $ 594,087
Feb 7, 2024 $ 0.00442
+17.98%
$ 441.61 million $ 478,192
Feb 6, 2024 $ 0.00374
-13.33%
$ 374.33 million $ 169,305
Feb 5, 2024 $ 0.00432
+16.15%
$ 432.05 million $ 18,551
Feb 4, 2024 $ 0.00372
-14.41%
$ 371.97 million $ 68,713
Feb 3, 2024 $ 0.00434
+22.79%
$ 434.43 million $ 19,511
Feb 2, 2024 $ 0.00363
-22.70%
$ 363.43 million $ 43,567
Feb 1, 2024 $ 0.0047
+31.75%
$ 470 million $ 39,945
Jan 31, 2024 $ 0.00361
-1.00%
$ 360.92 million $ 149,841
Jan 30, 2024 $ 0.00365
-4.45%
$ 364.57 million $ 138,493
Jan 29, 2024 $ 0.00382
-1.17%
$ 381.55 million $ 37,593
Jan 28, 2024 $ 0.00386
+10.81%
$ 386.06 million $ 145,303
Jan 27, 2024 $ 0.00348
-4.86%
$ 348.42 million $ 8,702
Jan 26, 2024 $ 0.00366
+3.63%
$ 366.23 million $ 168,629