Stronghold Token Historical Data

SHX Page 28
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $ 0.000612
-1.68%
$ 61.24 million $ 66,369
Nov 1, 2022 $ 0.000623
+2.03%
$ 62.28 million $ 66,424
Oct 31, 2022 $ 0.000613
-3.49%
$ 61.32 million $ 46,137
Oct 30, 2022 $ 0.000636
-1.07%
$ 63.57 million $ 35,084
Oct 29, 2022 $ 0.000639
+2.11%
$ 63.9 million $ 31,841
Oct 28, 2022 $ 0.000626
+1.48%
$ 62.58 million $ 56,543
Oct 27, 2022 $ 0.00062
-10.15%
$ 61.97 million $ 75,328
Oct 26, 2022 $ 0.00069
-0.60%
$ 68.99 million $ 34,686
Oct 25, 2022 $ 0.000693
-7.14%
$ 69.32 million $ 70,648
Oct 24, 2022 $ 0.000747
+9.23%
$ 74.73 million $ 166,629
Oct 23, 2022 $ 0.000683
+1.65%
$ 68.33 million $ 46,388
Oct 22, 2022 $ 0.000671
+1.79%
$ 67.06 million $ 61,078
Oct 21, 2022 $ 0.000658
+2.16%
$ 65.84 million $ 67,254
Oct 20, 2022 $ 0.000645
-0.51%
$ 64.48 million $ 61,696
Oct 19, 2022 $ 0.000648
-4.03%
$ 64.84 million $ 33,418
Oct 18, 2022 $ 0.000679
+2.79%
$ 67.86 million $ 50,727
Oct 17, 2022 $ 0.00066
+4.55%
$ 66 million $ 33,761
Oct 16, 2022 $ 0.000632
-0.57%
$ 63.17 million $ 43,717
Oct 15, 2022 $ 0.000635
-2.32%
$ 63.48 million $ 38,994
Oct 14, 2022 $ 0.000652
-3.76%
$ 65.2 million $ 87,665
Oct 13, 2022 $ 0.000678
+5.16%
$ 67.76 million $ 102,330
Oct 12, 2022 $ 0.000643
+5.07%
$ 64.3 million $ 44,599
Oct 11, 2022 $ 0.000612
-5.70%
$ 61.2 million $ 19,115
Oct 10, 2022 $ 0.000649
-2.25%
$ 64.87 million $ 29,343
Oct 9, 2022 $ 0.000664
-0.90%
$ 66.36 million $ 36,405
Oct 8, 2022 $ 0.000672
+1.08%
$ 67.24 million $ 35,263
Oct 7, 2022 $ 0.000666
-2.04%
$ 66.55 million $ 29,711
Oct 6, 2022 $ 0.000678
-0.52%
$ 67.8 million $ 33,653
Oct 5, 2022 $ 0.000681
-1.26%
$ 68.14 million $ 56,838
Oct 4, 2022 $ 0.000693
-1.31%
$ 69.26 million $ 41,448
Oct 3, 2022 $ 0.000703
-2.83%
$ 70.28 million $ 19,779
Oct 2, 2022 $ 0.000721
-8.98%
$ 72.1 million $ 108,298
Oct 1, 2022 $ 0.000794
+1.19%
$ 79.39 million $ 37,574
Sep 30, 2022 $ 0.000782
-6.50%
$ 78.24 million $ 32,041
Sep 29, 2022 $ 0.000837
+6.95%
$ 83.66 million $ 69,303
Sep 28, 2022 $ 0.000782
-2.10%
$ 78.16 million $ 28,399
Sep 27, 2022 $ 0.000798
+2.10%
$ 79.84 million $ 63,548
Sep 26, 2022 $ 0.000779
-2.31%
$ 77.9 million $ 32,191
Sep 25, 2022 $ 0.000797
-4.92%
$ 79.74 million $ 53,326
Sep 24, 2022 $ 0.00084
-9.34%
$ 84.05 million $ 51,530
Sep 23, 2022 $ 0.000927
+8.10%
$ 92.71 million $ 291,554
Sep 22, 2022 $ 0.000858
+19.46%
$ 85.77 million $ 157,123
Sep 21, 2022 $ 0.000718
-4.52%
$ -- $ 30,468
Sep 20, 2022 $ 0.000752
-1.42%
$ 75.22 million $ 40,955
Sep 19, 2022 $ 0.000763
-3.51%
$ 76.32 million $ 67,373
Sep 18, 2022 $ 0.000791
-5.72%
$ 79.1 million $ 44,470
Sep 17, 2022 $ 0.000837
+0.92%
$ 83.67 million $ 50,814
Sep 16, 2022 $ 0.000829
-6.43%
$ 82.91 million $ 75,333
Sep 15, 2022 $ 0.000886
-10.18%
$ 88.61 million $ 149,643
Sep 14, 2022 $ 0.000987
-13.97%
$ 98.66 million $ 573,567