Stronghold Token Historical Data

SHX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.000559
+2.29%
$ 55.85 million $ 50,125
Mar 31, 2023 $ 0.000546
-0.02%
$ 54.63 million $ 76,640
Mar 30, 2023 $ 0.000547
+2.08%
$ 54.67 million $ 88,902
Mar 29, 2023 $ 0.000535
-0.56%
$ 53.53 million $ 86,123
Mar 28, 2023 $ 0.000541
-0.93%
$ 54.09 million $ 148,299
Mar 27, 2023 $ 0.000546
-5.72%
$ 54.61 million $ 72,138
Mar 26, 2023 $ 0.000581
-3.27%
$ 58.08 million $ 47,145
Mar 25, 2023 $ 0.000599
-1.71%
$ 59.89 million $ 67,773
Mar 24, 2023 $ 0.00061
-2.31%
$ 61.03 million $ 38,455
Mar 23, 2023 $ 0.000626
+4.78%
$ 62.64 million $ 53,168
Mar 22, 2023 $ 0.0006
-4.67%
$ 60 million $ 54,212
Mar 21, 2023 $ 0.00064
+3.57%
$ 63.96 million $ 54,184
Mar 20, 2023 $ 0.000618
-8.59%
$ 61.82 million $ 58,950
Mar 19, 2023 $ 0.000677
+6.06%
$ 67.7 million $ 50,169
Mar 18, 2023 $ 0.000638
-3.13%
$ 63.84 million $ 41,739
Mar 17, 2023 $ 0.000663
+0.69%
$ 66.33 million $ 59,633
Mar 16, 2023 $ 0.000659
-2.50%
$ 65.92 million $ 61,070
Mar 15, 2023 $ 0.000678
+0.82%
$ 67.76 million $ 170,810
Mar 14, 2023 $ 0.000676
+2.77%
$ 67.58 million $ 52,283
Mar 13, 2023 $ 0.00066
+10.55%
$ 65.98 million $ 46,255
Mar 12, 2023 $ 0.000596
+1.83%
$ 59.62 million $ 49,996
Mar 11, 2023 $ 0.000586
+2.23%
$ 58.65 million $ 76,928
Mar 10, 2023 $ 0.000576
+0.08%
$ 57.55 million $ 51,593
Mar 9, 2023 $ 0.000578
-13.78%
$ 57.82 million $ 59,016
Mar 8, 2023 $ 0.000671
-3.37%
$ 67.09 million $ 40,615
Mar 7, 2023 $ 0.000695
-5.25%
$ 69.46 million $ 36,678
Mar 6, 2023 $ 0.000734
-2.45%
$ 73.37 million $ 29,053
Mar 5, 2023 $ 0.000752
-2.00%
$ 75.23 million $ 52,502
Mar 4, 2023 $ 0.000767
+1.30%
$ 76.7 million $ 71,634
Mar 3, 2023 $ 0.00076
-3.05%
$ 75.99 million $ 47,459
Mar 2, 2023 $ 0.000784
-1.87%
$ 78.39 million $ 45,769
Mar 1, 2023 $ 0.000799
-1.71%
$ 79.87 million $ 44,771
Feb 28, 2023 $ 0.000812
-2.00%
$ 81.23 million $ 62,668
Feb 27, 2023 $ 0.000829
-9.61%
$ 82.89 million $ 61,267
Feb 26, 2023 $ 0.000919
+9.12%
$ 91.87 million $ 80,066
Feb 25, 2023 $ 0.000842
-7.02%
$ 84.18 million $ 162,954
Feb 24, 2023 $ 0.000905
+14.89%
$ 90.54 million $ 351,748
Feb 23, 2023 $ 0.000787
+1.88%
$ 78.73 million $ 80,359
Feb 22, 2023 $ 0.000781
-1.27%
$ 78.07 million $ 71,132
Feb 21, 2023 $ 0.000793
+1.01%
$ 79.31 million $ 46,958
Feb 20, 2023 $ 0.000789
-1.47%
$ 78.9 million $ 53,005
Feb 19, 2023 $ 0.000801
+0.56%
$ 80.07 million $ 50,169
Feb 18, 2023 $ 0.000798
+0.06%
$ 79.77 million $ 57,561
Feb 17, 2023 $ 0.0008
+6.20%
$ 80.03 million $ 56,988
Feb 16, 2023 $ 0.000755
+0.87%
$ 75.49 million $ 69,101
Feb 15, 2023 $ 0.00075
+4.65%
$ 75.03 million $ 53,435
Feb 14, 2023 $ 0.000718
+0.80%
$ 71.82 million $ 93,091
Feb 13, 2023 $ 0.000712
-6.66%
$ 71.24 million $ 67,566
Feb 12, 2023 $ 0.000768
-3.00%
$ 76.85 million $ 72,931
Feb 11, 2023 $ 0.000799
+7.77%
$ 79.91 million $ 103,451