Stronghold Token Historical Data

SHX Page 27
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $ 0.00048
+1.66%
$ 48.01 million $ 32,475
Dec 21, 2022 $ 0.000472
-2.66%
$ 47.23 million $ 49,375
Dec 20, 2022 $ 0.000485
+1.05%
$ 48.51 million $ 51,630
Dec 19, 2022 $ 0.000479
-0.02%
$ 47.92 million $ 24,360
Dec 18, 2022 $ 0.000479
-0.98%
$ 47.93 million $ 33,855
Dec 17, 2022 $ 0.000484
+0.18%
$ 48.4 million $ 41,740
Dec 16, 2022 $ 0.000484
-6.33%
$ 48.38 million $ 53,593
Dec 15, 2022 $ 0.000517
-1.81%
$ 51.66 million $ 63,687
Dec 14, 2022 $ 0.000526
-8.89%
$ 52.61 million $ 56,799
Dec 13, 2022 $ 0.000578
-10.08%
$ 57.76 million $ 75,204
Dec 12, 2022 $ 0.000643
+13.40%
$ 64.3 million $ 320,109
Dec 11, 2022 $ 0.000567
+4.58%
$ 56.7 million $ 2.54 million
Dec 10, 2022 $ 0.000542
+5.18%
$ 54.15 million $ 38,253
Dec 9, 2022 $ 0.000515
-0.20%
$ 51.49 million $ 21,555
Dec 8, 2022 $ 0.000516
+4.61%
$ 51.59 million $ 37,682
Dec 7, 2022 $ 0.000492
-5.11%
$ 49.21 million $ 30,038
Dec 6, 2022 $ 0.000519
-4.81%
$ 51.86 million $ 57,286
Dec 5, 2022 $ 0.000543
-5.64%
$ 54.33 million $ 44,750
Dec 4, 2022 $ 0.000581
-3.29%
$ 58.05 million $ 27,752
Dec 3, 2022 $ 0.000602
+1.67%
$ 60.23 million $ 73,666
Dec 2, 2022 $ 0.000593
+3.35%
$ 59.31 million $ 56,284
Dec 1, 2022 $ 0.000574
-6.15%
$ 57.4 million $ 40,848
Nov 30, 2022 $ 0.000612
+3.91%
$ 61.2 million $ 36,205
Nov 29, 2022 $ 0.000591
+3.15%
$ 59.1 million $ 70,693
Nov 28, 2022 $ 0.000573
-17.01%
$ 57.31 million $ 149,236
Nov 27, 2022 $ 0.000693
+14.29%
$ 69.33 million $ 220,322
Nov 26, 2022 $ 0.000607
+11.41%
$ 60.73 million $ 66,281
Nov 25, 2022 $ 0.00055
+3.38%
$ 55.01 million $ 51,489
Nov 24, 2022 $ 0.000535
-0.49%
$ 53.51 million $ 77,088
Nov 23, 2022 $ 0.000539
+20.52%
$ 53.89 million $ 150,048
Nov 22, 2022 $ 0.000447
+0.34%
$ 44.73 million $ 41,518
Nov 21, 2022 $ 0.000447
-8.21%
$ 44.73 million $ 43,257
Nov 20, 2022 $ 0.000486
-4.18%
$ 48.65 million $ 79,137
Nov 19, 2022 $ 0.000508
+3.92%
$ 50.83 million $ 75,452
Nov 18, 2022 $ 0.000489
+0.17%
$ 48.93 million $ 39,205
Nov 17, 2022 $ 0.000488
-0.42%
$ 48.83 million $ 50,148
Nov 16, 2022 $ 0.00049
-2.29%
$ 48.99 million $ 43,810
Nov 15, 2022 $ 0.000504
+0.08%
$ 50.35 million $ 55,866
Nov 14, 2022 $ 0.000505
+3.05%
$ 50.48 million $ 316,892
Nov 13, 2022 $ 0.00049
-6.38%
$ 48.96 million $ 61,698
Nov 12, 2022 $ 0.000524
-3.13%
$ 52.39 million $ 47,461
Nov 11, 2022 $ 0.000544
-8.41%
$ 54.38 million $ 45,030
Nov 10, 2022 $ 0.000595
+18.04%
$ 59.54 million $ 48,652
Nov 9, 2022 $ 0.000497
-19.19%
$ 49.7 million $ 56,304
Nov 8, 2022 $ 0.000616
-1.75%
$ 61.58 million $ 107,502
Nov 7, 2022 $ 0.000627
-0.96%
$ 62.73 million $ 48,720
Nov 6, 2022 $ 0.000634
-2.35%
$ 63.44 million $ 43,105
Nov 5, 2022 $ 0.000651
-3.77%
$ 65.14 million $ 39,383
Nov 4, 2022 $ 0.000677
+9.65%
$ 67.75 million $ 55,354
Nov 3, 2022 $ 0.00062
+1.43%
$ 61.98 million $ 48,329