Stronghold Token Historical Data

SHX Page 24
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $ 0.000474
-1.85%
$ 47.35 million $ 31,625
May 20, 2023 $ 0.000485
+1.00%
$ 48.47 million $ 35,770
May 19, 2023 $ 0.000478
-2.09%
$ 47.77 million $ 29,881
May 18, 2023 $ 0.000488
-1.74%
$ 48.75 million $ 21,807
May 17, 2023 $ 0.000489
-2.81%
$ 48.86 million $ 16,311
May 16, 2023 $ 0.000503
-0.75%
$ 50.27 million $ 36,301
May 15, 2023 $ 0.000507
+1.52%
$ 50.66 million $ 35,329
May 14, 2023 $ 0.000502
+4.60%
$ 50.17 million $ 54,886
May 13, 2023 $ 0.000482
-0.03%
$ 48.16 million $ 24,843
May 12, 2023 $ 0.000481
+1.54%
$ 48.11 million $ 25,380
May 11, 2023 $ 0.000474
-9.10%
$ 47.38 million $ 33,040
May 10, 2023 $ 0.000521
+11.02%
$ 52.06 million $ 47,062
May 9, 2023 $ 0.000474
+3.29%
$ 47.38 million $ 66,611
May 8, 2023 $ 0.000458
-8.46%
$ 45.79 million $ 52,759
May 7, 2023 $ 0.000502
-2.93%
$ 50.16 million $ 29,666
May 6, 2023 $ 0.000517
-5.91%
$ 51.67 million $ 31,389
May 5, 2023 $ 0.000549
+8.51%
$ 54.91 million $ 160,485
May 4, 2023 $ 0.000506
+1.82%
$ 50.6 million $ 40,905
May 3, 2023 $ 0.000498
-2.59%
$ 49.78 million $ 24,565
May 2, 2023 $ 0.000511
+1.36%
$ 51.09 million $ 36,598
May 1, 2023 $ 0.000505
-0.08%
$ 50.45 million $ 46,056
Apr 30, 2023 $ 0.000505
-1.72%
$ 50.55 million $ 29,288
Apr 29, 2023 $ 0.000515
+0.36%
$ 51.48 million $ 26,654
Apr 28, 2023 $ 0.000514
-4.23%
$ 51.4 million $ 24,332
Apr 27, 2023 $ 0.000539
+3.00%
$ 53.9 million $ 40,247
Apr 26, 2023 $ 0.000523
+0.98%
$ 52.33 million $ 60,577
Apr 25, 2023 $ 0.000518
+2.45%
$ 51.85 million $ 40,549
Apr 24, 2023 $ 0.000504
-3.70%
$ 50.36 million $ 28,492
Apr 23, 2023 $ 0.000525
-2.05%
$ 52.46 million $ 29,705
Apr 22, 2023 $ 0.000536
+4.13%
$ 53.55 million $ 59,667
Apr 21, 2023 $ 0.000514
-7.48%
$ 51.44 million $ 57,000
Apr 20, 2023 $ 0.000557
-16.18%
$ 55.68 million $ 168,670
Apr 19, 2023 $ 0.000665
+25.35%
$ 66.49 million $ 335,440
Apr 18, 2023 $ 0.000531
-3.18%
$ 53.13 million $ 40,988
Apr 17, 2023 $ 0.00055
-5.29%
$ 54.99 million $ 38,727
Apr 16, 2023 $ 0.000581
+7.51%
$ 58.05 million $ 100,771
Apr 15, 2023 $ 0.00054
+0.75%
$ 53.99 million $ 51,351
Apr 14, 2023 $ 0.000536
+1.48%
$ 53.58 million $ 47,064
Apr 13, 2023 $ 0.00053
+2.71%
$ 52.96 million $ 39,018
Apr 12, 2023 $ 0.000516
-4.16%
$ 51.64 million $ 47,629
Apr 11, 2023 $ 0.000539
-1.47%
$ 53.93 million $ 44,293
Apr 10, 2023 $ 0.000548
+2.66%
$ 54.81 million $ 75,140
Apr 9, 2023 $ 0.000536
-3.20%
$ 53.63 million $ 744,442
Apr 8, 2023 $ 0.000555
-0.46%
$ 55.49 million $ 63,754
Apr 7, 2023 $ 0.000557
-2.16%
$ 55.74 million $ 95,602
Apr 6, 2023 $ 0.000571
+2.14%
$ 57.13 million $ 65,703
Apr 5, 2023 $ 0.000559
-7.86%
$ 55.94 million $ 80,562
Apr 4, 2023 $ 0.000608
-6.38%
$ 60.82 million $ 135,869
Apr 3, 2023 $ 0.00065
+23.79%
$ 64.97 million $ 302,592
Apr 2, 2023 $ 0.000525
-5.97%
$ 52.48 million $ 57,796