Stronghold Token Historical Data

SHX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $ 0.00351
-9.29%
$ 350.81 million $ 47,401
Jan 24, 2024 $ 0.00387
+5.00%
$ 386.78 million $ 184,765
Jan 23, 2024 $ 0.00368
+2.26%
$ 368.36 million $ 377,195
Jan 22, 2024 $ 0.0036
-13.84%
$ 360.2 million $ 214,289
Jan 21, 2024 $ 0.00418
+2.03%
$ 417.91 million $ 35,875
Jan 20, 2024 $ 0.0041
+1.87%
$ 409.54 million $ 161,851
Jan 19, 2024 $ 0.00402
-2.18%
$ 402.02 million $ 258,327
Jan 18, 2024 $ 0.00411
-9.16%
$ 410.97 million $ 203,903
Jan 17, 2024 $ 0.00453
+3.55%
$ 452.61 million $ 337,845
Jan 16, 2024 $ 0.00438
+13.84%
$ 437.51 million $ 349,645
Jan 15, 2024 $ 0.00384
-8.64%
$ 384.34 million $ 206,437
Jan 14, 2024 $ 0.00421
-4.36%
$ 420.7 million $ 202,084
Jan 13, 2024 $ 0.0044
+0.63%
$ 439.86 million $ 223,013
Jan 12, 2024 $ 0.00437
+5.45%
$ 437.13 million $ 394,046
Jan 11, 2024 $ 0.00415
-7.28%
$ 415.31 million $ 465,276
Jan 10, 2024 $ 0.00448
-3.36%
$ 447.94 million $ 745,150
Jan 9, 2024 $ 0.00463
-5.66%
$ 463.48 million $ 522,746
Jan 8, 2024 $ 0.00491
-3.56%
$ 491.26 million $ 617,349
Jan 7, 2024 $ 0.00509
+5.73%
$ 509.39 million $ 675,167
Jan 6, 2024 $ 0.00482
+9.43%
$ 481.77 million $ 148,406
Jan 5, 2024 $ 0.0044
-19.48%
$ 440.26 million $ 670,240
Jan 4, 2024 $ 0.00547
+36.81%
$ 547.02 million $ 59,473
Jan 3, 2024 $ 0.004
-7.19%
$ 400.48 million $ 1.7 million
Jan 2, 2024 $ 0.00431
+26.21%
$ 431.5 million $ 889,241
Jan 1, 2024 $ 0.00344
+20.76%
$ 344.2 million $ 324,590
Dec 31, 2023 $ 0.00285
+2.02%
$ 285.02 million $ 259,065
Dec 30, 2023 $ 0.00279
+22.71%
$ 279.38 million $ 533,464
Dec 29, 2023 $ 0.00225
+12.90%
$ 225 million $ 187,966
Dec 28, 2023 $ 0.00199
+5.35%
$ 199.28 million $ 159,868
Dec 27, 2023 $ 0.00189
-3.51%
$ 189.15 million $ 238,192
Dec 26, 2023 $ 0.00196
-1.84%
$ 195.76 million $ 152,483
Dec 25, 2023 $ 0.00199
-8.25%
$ 199.43 million $ 129,131
Dec 24, 2023 $ 0.00217
-10.12%
$ 217.38 million $ 517,860
Dec 23, 2023 $ 0.00242
-9.66%
$ 241.86 million $ 589,696
Dec 22, 2023 $ 0.00268
+40.07%
$ 267.73 million $ 1.21 million
Dec 21, 2023 $ 0.00191
+58.17%
$ 191.12 million $ 593,735
Dec 20, 2023 $ 0.00121
-46.59%
$ 120.81 million $ 118,605
Dec 19, 2023 $ 0.00226
+164.14%
$ 226.1 million $ 209,062
Dec 18, 2023 $ 0.000847
+4.29%
$ 84.7 million $ 31,529
Dec 17, 2023 $ 0.000815
+3.06%
$ 81.45 million $ 41,304
Dec 16, 2023 $ 0.00079
+9.11%
$ 79.03 million $ 51,197
Dec 15, 2023 $ 0.000724
-4.00%
$ 72.43 million $ 48,300
Dec 14, 2023 $ 0.000757
+3.94%
$ 75.75 million $ 50,121
Dec 13, 2023 $ 0.000748
+13.60%
$ 74.82 million $ 51,681
Dec 12, 2023 $ 0.000661
-4.52%
$ 66.08 million $ 49,232
Dec 11, 2023 $ 0.000685
-4.92%
$ 68.55 million $ 56,798
Dec 10, 2023 $ 0.000721
+2.86%
$ 72.09 million $ 46,697
Dec 9, 2023 $ 0.000701
-4.79%
$ 70.09 million $ 88,626
Dec 8, 2023 $ 0.000736
+10.24%
$ 73.61 million $ 62,124
Dec 7, 2023 $ 0.000668
-3.98%
$ 66.83 million $ 54,717