Stronghold Token Historical Data

SHX Page 21
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $ 0.000533
+2.56%
$ 53.31 million $ 55,620
Oct 17, 2023 $ 0.00052
+6.50%
$ 52.03 million $ 51,835
Oct 16, 2023 $ 0.000489
+4.52%
$ 48.93 million $ 64,583
Oct 15, 2023 $ 0.000468
+0.44%
$ 46.81 million $ 31,098
Oct 14, 2023 $ 0.000467
+0.97%
$ 46.74 million $ 45,153
Oct 13, 2023 $ 0.000463
-1.50%
$ 46.3 million $ 39,169
Oct 12, 2023 $ 0.00047
+0.23%
$ 46.97 million $ 43,744
Oct 11, 2023 $ 0.000468
+0.33%
$ 46.84 million $ 30,798
Oct 10, 2023 $ 0.000467
-0.06%
$ 46.75 million $ 32,723
Oct 9, 2023 $ 0.000472
-2.43%
$ 47.2 million $ 46,298
Oct 8, 2023 $ 0.000484
-0.60%
$ 48.38 million $ 28,817
Oct 7, 2023 $ 0.000488
-6.15%
$ 48.83 million $ 62,345
Oct 6, 2023 $ 0.00052
+7.99%
$ 52.03 million $ 32,880
Oct 5, 2023 $ 0.000483
-2.37%
$ 48.27 million $ 28,274
Oct 4, 2023 $ 0.000496
+2.75%
$ 49.57 million $ 30,820
Oct 3, 2023 $ 0.000481
+1.86%
$ 48.1 million $ 24,849
Oct 2, 2023 $ 0.000473
-1.51%
$ 47.29 million $ 31,215
Oct 1, 2023 $ 0.000482
+4.15%
$ 48.18 million $ 24,196
Sep 30, 2023 $ 0.000463
-4.39%
$ 46.35 million $ 32,028
Sep 29, 2023 $ 0.000488
-2.42%
$ 48.77 million $ 42,605
Sep 28, 2023 $ 0.000501
+5.69%
$ 50.14 million $ 37,556
Sep 27, 2023 $ 0.000474
+3.57%
$ 47.37 million $ 34,219
Sep 26, 2023 $ 0.000458
-1.89%
$ 45.81 million $ 24,275
Sep 25, 2023 $ 0.000465
+0.93%
$ 46.49 million $ 34,226
Sep 24, 2023 $ 0.000462
-2.97%
$ 46.2 million $ 37,924
Sep 23, 2023 $ 0.000477
+1.14%
$ 47.65 million $ 34,393
Sep 22, 2023 $ 0.000475
+0.24%
$ 47.48 million $ 53,394
Sep 21, 2023 $ 0.000473
+0.21%
$ 47.32 million $ 43,556
Sep 20, 2023 $ 0.000474
+9.32%
$ 47.39 million $ 42,862
Sep 19, 2023 $ 0.000432
+1.96%
$ 43.22 million $ 32,793
Sep 18, 2023 $ 0.000425
-2.28%
$ 42.49 million $ 30,752
Sep 17, 2023 $ 0.000434
-1.21%
$ 43.43 million $ 27,304
Sep 16, 2023 $ 0.000438
+1.03%
$ 43.82 million $ 22,734
Sep 15, 2023 $ 0.000436
+2.84%
$ 43.61 million $ 26,843
Sep 14, 2023 $ 0.000426
+0.07%
$ 42.65 million $ 26,427
Sep 13, 2023 $ 0.000427
-3.34%
$ 42.72 million $ 30,599
Sep 12, 2023 $ 0.000442
-4.24%
$ 44.16 million $ 29,595
Sep 11, 2023 $ 0.000465
-1.58%
$ 46.48 million $ 44,614
Sep 10, 2023 $ 0.000472
+4.23%
$ 47.18 million $ 29,074
Sep 9, 2023 $ 0.000449
+0.92%
$ 44.87 million $ 20,470
Sep 8, 2023 $ 0.000448
+3.38%
$ 44.77 million $ 29,066
Sep 7, 2023 $ 0.000434
+5.28%
$ 43.41 million $ 34,804
Sep 6, 2023 $ 0.000414
+0.84%
$ 41.4 million $ 34,270
Sep 5, 2023 $ 0.000412
+2.13%
$ 41.17 million $ 27,795
Sep 4, 2023 $ 0.000403
+1.05%
$ 40.32 million $ 29,072
Sep 3, 2023 $ 0.0004
-0.79%
$ 39.98 million $ 22,850
Sep 2, 2023 $ 0.000405
-0.79%
$ 40.47 million $ 27,608
Sep 1, 2023 $ 0.000409
-1.18%
$ 40.95 million $ 18,957
Aug 31, 2023 $ 0.000414
-1.99%
$ 41.44 million $ 21,537
Aug 30, 2023 $ 0.000423
-3.30%
$ 42.32 million $ 25,870