Stronghold Token Historical Data

SHX Page 19
Download
Date Close Price change Market cap Trading volume
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
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