Stronghold Token Historical Data

SHX Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 10, 2023 $0.000488
+23.93%
$48.79 million $277,639
Jul 9, 2023 $0.000396
+2.94%
$39.63 million $325,505
Jul 8, 2023 $0.000385
-7.03%
$38.54 million $45,110
Jul 7, 2023 $0.000417
-2.21%
$41.69 million $24,594
Jul 6, 2023 $0.000428
-4.61%
$42.81 million $26,645
Jul 5, 2023 $0.000455
-6.64%
$45.48 million $51,415
Jul 4, 2023 $0.000488
+8.89%
$48.78 million $53,584
Jul 3, 2023 $0.000444
+8.95%
$44.44 million $26,380
Jul 2, 2023 $0.00041
-2.20%
$40.96 million $61,777