Stronghold Token Historical Data

SHX Page 22
Download
Date Close Price change Market cap Trading volume
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
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