Stronghold Token Historical Data

SHX Page 26
Download
Date Close Price change Market cap Trading volume
Feb 10, 2023 $ 0.000745
+4.64%
$ 74.51 million $ 168,240
Feb 9, 2023 $ 0.000716
+0.56%
$ 71.63 million $ 54,755
Feb 8, 2023 $ 0.000716
-6.46%
$ 71.56 million $ 131,095
Feb 7, 2023 $ 0.000766
+10.09%
$ 76.59 million $ 95,716
Feb 6, 2023 $ 0.000698
-6.26%
$ 69.8 million $ 90,948
Feb 5, 2023 $ 0.000752
-4.52%
$ 75.23 million $ 90,210
Feb 4, 2023 $ 0.000788
-4.38%
$ 78.82 million $ 83,943
Feb 3, 2023 $ 0.00084
-2.97%
$ 84.02 million $ 71,640
Feb 2, 2023 $ 0.000865
-6.28%
$ 86.53 million $ 81,851
Feb 1, 2023 $ 0.000932
-4.19%
$ 93.21 million $ 91,946
Jan 31, 2023 $ 0.000981
+9.75%
$ 98.14 million $ 93,794
Jan 30, 2023 $ 0.000896
-17.48%
$ 89.57 million $ 131,618
Jan 29, 2023 $ 0.00109
-4.61%
$ 108.79 million $ 470,548
Jan 28, 2023 $ 0.00115
+46.05%
$ 115.14 million $ 834,718
Jan 27, 2023 $ 0.000788
+12.37%
$ 78.83 million $ 144,991
Jan 26, 2023 $ 0.000701
-20.69%
$ 70.13 million $ 376,277
Jan 25, 2023 $ 0.000885
+77.62%
$ 88.53 million $ 1.04 million
Jan 24, 2023 $ 0.000496
+6.73%
$ 49.63 million $ 62,870
Jan 23, 2023 $ 0.000465
+3.86%
$ 46.53 million $ 53,815
Jan 22, 2023 $ 0.00045
-7.53%
$ 45.03 million $ 56,951
Jan 21, 2023 $ 0.000488
+2.72%
$ 48.76 million $ 29,434
Jan 20, 2023 $ 0.000475
+1.21%
$ 47.47 million $ 31,502
Jan 19, 2023 $ 0.000469
+0.04%
$ 46.89 million $ 39,165
Jan 18, 2023 $ 0.000469
+0.46%
$ 46.87 million $ 76,890
Jan 17, 2023 $ 0.000467
-2.78%
$ 46.66 million $ 68,696
Jan 16, 2023 $ 0.000477
-3.00%
$ 47.69 million $ 67,798
Jan 15, 2023 $ 0.000492
-3.13%
$ 49.17 million $ 41,050
Jan 14, 2023 $ 0.000506
+0.74%
$ 50.62 million $ 43,836
Jan 13, 2023 $ 0.000504
-1.08%
$ 50.43 million $ 25,251
Jan 12, 2023 $ 0.000509
+3.38%
$ 50.94 million $ 46,818
Jan 11, 2023 $ 0.000493
-0.62%
$ 49.26 million $ 28,137
Jan 10, 2023 $ 0.000496
+0.36%
$ 49.56 million $ 57,482
Jan 9, 2023 $ 0.000494
+1.74%
$ 49.36 million $ 30,801
Jan 8, 2023 $ 0.000485
-1.38%
$ 48.53 million $ 43,333
Jan 7, 2023 $ 0.000491
+1.26%
$ 49.08 million $ 41,348
Jan 6, 2023 $ 0.000485
-0.83%
$ 48.48 million $ 24,210
Jan 5, 2023 $ 0.000489
-1.96%
$ 48.88 million $ 33,275
Jan 4, 2023 $ 0.000498
+3.36%
$ 49.78 million $ 44,968
Jan 3, 2023 $ 0.00048
-2.63%
$ 48 million $ 24,523
Jan 2, 2023 $ 0.000493
+1.61%
$ 49.29 million $ 28,763
Jan 1, 2023 $ 0.000485
-0.41%
$ 48.51 million $ 37,594
Dec 31, 2022 $ 0.000487
-6.14%
$ 48.71 million $ 71,938
Dec 30, 2022 $ 0.000519
+8.28%
$ 51.9 million $ 61,893
Dec 29, 2022 $ 0.000478
+3.23%
$ 47.75 million $ 84,676
Dec 28, 2022 $ 0.000462
-4.92%
$ 46.17 million $ 27,361
Dec 27, 2022 $ 0.000485
-0.46%
$ 48.51 million $ 47,611
Dec 26, 2022 $ 0.000487
+4.76%
$ 48.73 million $ 34,479
Dec 25, 2022 $ 0.000465
-3.91%
$ 46.52 million $ 37,613
Dec 24, 2022 $ 0.000484
+1.72%
$ 48.42 million $ 25,454
Dec 23, 2022 $ 0.000476
-1.20%
$ 47.6 million $ 28,984