Stronghold Token Historical Data

SHX Page 22
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $ 0.000437
+1.84%
$ 43.68 million $ 29,301
Aug 28, 2023 $ 0.000432
-3.66%
$ 43.21 million $ 25,131
Aug 27, 2023 $ 0.00045
-0.92%
$ 44.98 million $ 31,117
Aug 26, 2023 $ 0.000458
+10.59%
$ 45.8 million $ 59,832
Aug 25, 2023 $ 0.000416
-0.09%
$ 41.56 million $ 34,056
Aug 24, 2023 $ 0.000416
-4.80%
$ 41.6 million $ 27,963
Aug 23, 2023 $ 0.000437
+7.30%
$ 43.66 million $ 29,217
Aug 22, 2023 $ 0.000408
-2.65%
$ 40.81 million $ 31,786
Aug 21, 2023 $ 0.000418
-4.07%
$ 41.81 million $ 23,514
Aug 20, 2023 $ 0.000439
+7.43%
$ 43.94 million $ 33,198
Aug 19, 2023 $ 0.000411
+3.36%
$ 41.13 million $ 34,028
Aug 18, 2023 $ 0.0004
-1.00%
$ 40.01 million $ 46,962
Aug 17, 2023 $ 0.000414
-7.55%
$ 41.38 million $ 39,839
Aug 16, 2023 $ 0.00045
-1.82%
$ 45.04 million $ 31,206
Aug 15, 2023 $ 0.000463
-5.77%
$ 46.29 million $ 25,332
Aug 14, 2023 $ 0.000492
+0.27%
$ 49.17 million $ 32,737
Aug 13, 2023 $ 0.000494
+0.61%
$ 49.35 million $ 28,407
Aug 12, 2023 $ 0.000494
+4.28%
$ 49.39 million $ 34,869
Aug 11, 2023 $ 0.000474
-5.09%
$ 47.36 million $ 270,210
Aug 10, 2023 $ 0.000499
+1.37%
$ 49.9 million $ 16,369
Aug 9, 2023 $ 0.000489
-5.36%
$ 48.9 million $ 16,833
Aug 8, 2023 $ 0.000519
+1.02%
$ 51.94 million $ 102,517
Aug 7, 2023 $ 0.000524
+0.09%
$ 52.42 million $ 58,334
Aug 6, 2023 $ 0.000524
-1.64%
$ 52.45 million $ 32,131
Aug 5, 2023 $ 0.000537
+4.04%
$ 53.68 million $ 37,930
Aug 4, 2023 $ 0.000521
-1.23%
$ 52.1 million $ 46,213
Aug 3, 2023 $ 0.000522
+1.32%
$ 52.2 million $ 71,851
Aug 2, 2023 $ 0.000518
-5.42%
$ 51.85 million $ 40,523
Aug 1, 2023 $ 0.000551
+0.09%
$ 55.12 million $ 56,054
Jul 31, 2023 $ 0.000551
+2.04%
$ 55.07 million $ 34,345
Jul 30, 2023 $ 0.000544
-0.39%
$ 54.43 million $ 35,300
Jul 29, 2023 $ 0.000547
-3.22%
$ 54.65 million $ 46,283
Jul 28, 2023 $ 0.000568
+5.79%
$ 56.76 million $ 158,992
Jul 27, 2023 $ 0.000539
-8.00%
$ 53.91 million $ 46,737
Jul 26, 2023 $ 0.000586
+10.88%
$ 58.6 million $ 145,166
Jul 25, 2023 $ 0.000528
-0.41%
$ 52.83 million $ 31,755
Jul 24, 2023 $ 0.000531
-5.32%
$ 53.1 million $ 99,685
Jul 23, 2023 $ 0.000556
-0.44%
$ 55.59 million $ 32,802
Jul 22, 2023 $ 0.000558
+4.57%
$ 55.85 million $ 98,474
Jul 21, 2023 $ 0.000537
-6.33%
$ 53.65 million $ 96,130
Jul 20, 2023 $ 0.000573
-1.68%
$ 57.29 million $ 489,136
Jul 19, 2023 $ 0.000583
+19.37%
$ 58.33 million $ 122,334
Jul 18, 2023 $ 0.000492
-3.93%
$ 49.24 million $ 21,329
Jul 17, 2023 $ 0.000516
-3.18%
$ 51.57 million $ 40,261
Jul 16, 2023 $ 0.000534
+7.53%
$ 53.41 million $ 70,195
Jul 15, 2023 $ 0.000499
-5.77%
$ 49.87 million $ 34,634
Jul 14, 2023 $ 0.00053
+14.12%
$ 52.97 million $ 69,158
Jul 13, 2023 $ 0.000468
+24.62%
$ 46.83 million $ 85,489
Jul 12, 2023 $ 0.000377
-4.29%
$ 37.69 million $ 47,374
Jul 11, 2023 $ 0.000396
-18.73%
$ 39.58 million $ 40,750