Stronghold Token Historical Data

SHX Page 29
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $ 0.00115
-8.21%
$ 114.68 million $ 465,280
Sep 12, 2022 $ 0.00125
+23.67%
$ 124.98 million $ 988,884
Sep 11, 2022 $ 0.00101
+9.99%
$ 101.05 million $ 217,698
Sep 10, 2022 $ 0.000919
+3.70%
$ 91.87 million $ 67,499
Sep 9, 2022 $ 0.000886
+6.71%
$ 88.57 million $ 60,000
Sep 8, 2022 $ 0.00083
-0.73%
$ 83 million $ 60,307
Sep 7, 2022 $ 0.000836
+2.38%
$ 83.61 million $ 180,185
Sep 6, 2022 $ 0.000817
-0.53%
$ 81.66 million $ 38,881
Sep 5, 2022 $ 0.000821
-2.52%
$ 82.11 million $ 31,430
Sep 4, 2022 $ 0.000842
+0.88%
$ 84.23 million $ 41,054
Sep 3, 2022 $ 0.000835
-8.33%
$ 83.5 million $ 160,349
Sep 2, 2022 $ 0.00091
+18.03%
$ 90.95 million $ 144,046
Sep 1, 2022 $ 0.000771
+9.78%
$ 77.05 million $ 83,345
Aug 31, 2022 $ 0.000702
-1.06%
$ 70.19 million $ 19,676
Aug 30, 2022 $ 0.00071
-3.94%
$ 70.95 million $ 25,040
Aug 29, 2022 $ 0.000737
+10.42%
$ 73.73 million $ 55,566
Aug 28, 2022 $ 0.000668
-0.89%
$ 66.79 million $ 18,650
Aug 27, 2022 $ 0.000674
-0.20%
$ 67.38 million $ 23,015
Aug 26, 2022 $ 0.000675
-6.83%
$ 67.52 million $ 46,084
Aug 25, 2022 $ 0.000724
+4.55%
$ 72.45 million $ 49,326
Aug 24, 2022 $ 0.000693
+2.98%
$ 69.3 million $ 92,954
Aug 23, 2022 $ 0.000673
+9.31%
$ 67.27 million $ 296,279
Aug 22, 2022 $ 0.000615
-13.12%
$ 61.53 million $ 84,019
Aug 21, 2022 $ 0.000708
+8.58%
$ 70.81 million $ 95,558
Aug 20, 2022 $ 0.000652
-1.65%
$ 65.22 million $ 78,855
Aug 19, 2022 $ 0.000664
-17.29%
$ 66.36 million $ 212,368
Aug 18, 2022 $ 0.000803
+7.69%
$ 80.27 million $ 366,473
Aug 17, 2022 $ 0.000745
+0.95%
$ 74.55 million $ 60,950
Aug 16, 2022 $ 0.000738
+2.96%
$ 73.84 million $ 44,517
Aug 15, 2022 $ 0.000717
-7.22%
$ 71.72 million $ 130,765
Aug 14, 2022 $ 0.000773
-3.84%
$ 77.28 million $ 85,872
Aug 13, 2022 $ 0.000806
+0.29%
$ 80.62 million $ 69,063
Aug 12, 2022 $ 0.000803
+0.14%
$ 80.34 million $ 115,458
Aug 11, 2022 $ 0.000804
-9.50%
$ 80.36 million $ 57,027
Aug 10, 2022 $ 0.000889
+4.30%
$ 88.89 million $ 108,553
Aug 9, 2022 $ 0.000852
-9.05%
$ 85.23 million $ 119,116
Aug 8, 2022 $ 0.000937
+9.82%
$ 93.71 million $ 473,709
Aug 7, 2022 $ 0.000853
-5.88%
$ 85.33 million $ 73,866
Aug 6, 2022 $ 0.000907
-1.49%
$ 90.66 million $ 71,275
Aug 5, 2022 $ 0.00092
-0.66%
$ 92.03 million $ 55,370
Aug 4, 2022 $ 0.000926
+0.06%
$ 92.64 million $ 66,714
Aug 3, 2022 $ 0.000926
+0.02%
$ 92.59 million $ 50,353
Aug 2, 2022 $ 0.000926
-1.74%
$ 92.57 million $ 84,932
Aug 1, 2022 $ 0.000942
-4.26%
$ 94.21 million $ 45,686
Jul 31, 2022 $ 0.000984
-9.57%
$ 98.42 million $ 48,683
Jul 30, 2022 $ 0.00109
+2.92%
$ 108.8 million $ 63,089
Jul 29, 2022 $ 0.00106
+6.15%
$ 105.97 million $ 97,475
Jul 28, 2022 $ 0.001
+0.76%
$ 100.39 million $ 32,000
Jul 27, 2022 $ 0.000996
+4.48%
$ 99.64 million $ 31,141
Jul 26, 2022 $ 0.000954
-1.05%
$ 95.36 million $ 34,692