Stronghold Token Historical Data

SHX Page 20
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.00069
+0.82%
$ 69.04 million $ 87,268
Dec 5, 2023 $ 0.000688
+0.15%
$ 68.79 million $ 92,167
Dec 4, 2023 $ 0.000687
+5.74%
$ 68.74 million $ 118,932
Dec 3, 2023 $ 0.000655
+0.56%
$ 65.46 million $ 71,614
Dec 2, 2023 $ 0.000651
+3.10%
$ 65.14 million $ 48,547
Dec 1, 2023 $ 0.000632
+2.33%
$ 63.18 million $ 63,247
Nov 30, 2023 $ 0.000621
-2.04%
$ 62.06 million $ 85,821
Nov 29, 2023 $ 0.000635
+3.10%
$ 63.54 million $ 70,317
Nov 28, 2023 $ 0.000617
+2.85%
$ 61.74 million $ 45,088
Nov 27, 2023 $ 0.000602
+0.09%
$ 60.25 million $ 77,898
Nov 26, 2023 $ 0.000604
-3.48%
$ 60.42 million $ 60,152
Nov 25, 2023 $ 0.000626
+8.75%
$ 62.65 million $ 64,847
Nov 24, 2023 $ 0.000578
+2.41%
$ 57.83 million $ 50,958
Nov 23, 2023 $ 0.000566
-3.88%
$ 56.63 million $ 49,505
Nov 22, 2023 $ 0.000592
+16.68%
$ 59.25 million $ 63,141
Nov 21, 2023 $ 0.00051
-11.59%
$ 51.05 million $ 170,313
Nov 20, 2023 $ 0.000579
-2.79%
$ 57.9 million $ 44,490
Nov 19, 2023 $ 0.000597
+0.51%
$ 59.67 million $ 55,625
Nov 18, 2023 $ 0.000594
-1.16%
$ 59.41 million $ 62,574
Nov 17, 2023 $ 0.0006
+0.10%
$ 59.96 million $ 68,886
Nov 16, 2023 $ 0.000601
+1.05%
$ 60.05 million $ 78,721
Nov 15, 2023 $ 0.000597
+4.95%
$ 59.72 million $ 49,260
Nov 14, 2023 $ 0.000577
-6.47%
$ 57.68 million $ 63,272
Nov 13, 2023 $ 0.000619
+5.03%
$ 61.93 million $ 54,938
Nov 12, 2023 $ 0.000593
-6.38%
$ 59.31 million $ 84,754
Nov 11, 2023 $ 0.000633
+1.33%
$ 63.34 million $ 102,145
Nov 10, 2023 $ 0.000627
+2.98%
$ 62.67 million $ 67,904
Nov 9, 2023 $ 0.000611
-3.43%
$ 61.07 million $ 106,703
Nov 8, 2023 $ 0.000636
+3.03%
$ 63.6 million $ 63,965
Nov 7, 2023 $ 0.000625
-6.83%
$ 62.5 million $ 57,631
Nov 6, 2023 $ 0.000679
+9.02%
$ 67.68 million $ 56,092
Nov 5, 2023 $ 0.000635
+12.84%
$ 63.54 million $ 57,309
Nov 4, 2023 $ 0.000562
-7.27%
$ 56.23 million $ 112,767
Nov 3, 2023 $ 0.000607
-8.65%
$ 60.67 million $ 105,587
Nov 2, 2023 $ 0.000669
-4.93%
$ 66.86 million $ 52,881
Nov 1, 2023 $ 0.000709
+7.21%
$ 70.86 million $ 56,372
Oct 31, 2023 $ 0.000661
-2.43%
$ 66.08 million $ 53,586
Oct 30, 2023 $ 0.000677
+8.02%
$ 67.68 million $ 45,312
Oct 29, 2023 $ 0.000625
+1.17%
$ 62.51 million $ 40,855
Oct 28, 2023 $ 0.000616
+0.82%
$ 61.56 million $ 27,055
Oct 27, 2023 $ 0.000614
-2.74%
$ 61.4 million $ 36,914
Oct 26, 2023 $ 0.000633
+6.21%
$ 63.35 million $ 39,874
Oct 25, 2023 $ 0.000602
-0.11%
$ 60.24 million $ 60,734
Oct 24, 2023 $ 0.000609
-7.49%
$ 60.87 million $ 64,910
Oct 23, 2023 $ 0.000663
+8.81%
$ 66.35 million $ 57,285
Oct 22, 2023 $ 0.000612
-5.10%
$ 61.2 million $ 58,487
Oct 21, 2023 $ 0.000645
+11.16%
$ 64.49 million $ 52,271
Oct 20, 2023 $ 0.000578
+8.85%
$ 57.83 million $ 56,267
Oct 19, 2023 $ 0.00053
+0.09%
$ 52.97 million $ 52,395
Oct 18, 2023 $ 0.000533
+2.56%
$ 53.31 million $ 55,620