Stronghold Token Historical Data

SHX Page 30
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $ 0.000964
+14.84%
$ 96.38 million $ 341,913
Jul 24, 2022 $ 0.000839
+8.89%
$ 83.93 million $ 23,713
Jul 23, 2022 $ 0.000771
-5.18%
$ 77.08 million $ 209,940
Jul 22, 2022 $ 0.000812
-6.32%
$ 81.16 million $ 24,790
Jul 21, 2022 $ 0.000859
-1.55%
$ 85.94 million $ 3.41 million
Jul 20, 2022 $ 0.000877
-5.83%
$ 87.65 million $ 223,552
Jul 19, 2022 $ 0.000931
+1.81%
$ 93.14 million $ 240,326
Jul 18, 2022 $ 0.000912
-0.94%
$ 91.24 million $ 2.85 million
Jul 17, 2022 $ 0.000921
-15.03%
$ 92.14 million $ 80,817
Jul 16, 2022 $ 0.00108
+24.69%
$ 108.32 million $ 942,780
Jul 15, 2022 $ 0.000869
-4.69%
$ 86.95 million $ 1.38 million
Jul 14, 2022 $ 0.000914
-3.21%
$ 91.37 million $ 27,136
Jul 13, 2022 $ 0.000945
-4.70%
$ 94.49 million $ 2.71 million
Jul 12, 2022 $ 0.000995
-1.13%
$ 99.47 million $ 408,785
Jul 11, 2022 $ 0.00101
+0.28%
$ 100.71 million $ 50,062
Jul 10, 2022 $ 0.001
-8.67%
$ 100.47 million $ 53,221
Jul 9, 2022 $ 0.0011
+0.21%
$ 110.05 million $ 48,370
Jul 8, 2022 $ 0.0011
-2.14%
$ 109.84 million $ 52,417
Jul 7, 2022 $ 0.00112
+9.33%
$ 112.26 million $ 261,757
Jul 6, 2022 $ 0.00102
-0.23%
$ 102.49 million $ 37,755
Jul 5, 2022 $ 0.00103
-1.38%
$ 102.85 million $ 39,326
Jul 4, 2022 $ 0.00104
+1.16%
$ 104.3 million $ 36,693
Jul 3, 2022 $ 0.00103
-0.52%
$ 103.17 million $ 34,584
Jul 2, 2022 $ 0.00104
-9.79%
$ 103.91 million $ 24,452
Jul 1, 2022 $ 0.00115
+2.10%
$ 115.25 million $ 54,056
Jun 30, 2022 $ 0.00113
-5.75%
$ 112.9 million $ 80,274
Jun 29, 2022 $ 0.0012
-4.04%
$ 119.79 million $ 32,155
Jun 28, 2022 $ 0.00125
-4.08%
$ 124.91 million $ 32,682
Jun 27, 2022 $ 0.0013
-7.12%
$ 130.23 million $ 31,865
Jun 26, 2022 $ 0.00141
-0.94%
$ 141.17 million $ 22,215
Jun 25, 2022 $ 0.00143
-4.49%
$ 142.55 million $ 38,052
Jun 24, 2022 $ 0.00149
+4.73%
$ 149.43 million $ 67,827
Jun 23, 2022 $ 0.00143
+6.79%
$ 142.79 million $ 112,879
Jun 22, 2022 $ 0.00134
-0.66%
$ 133.73 million $ 41,712
Jun 21, 2022 $ 0.00135
+1.62%
$ 135.15 million $ 53,089
Jun 20, 2022 $ 0.00134
-3.20%
$ 133.97 million $ 23,319
Jun 19, 2022 $ 0.00139
+2.89%
$ 138.5 million $ 52,180
Jun 18, 2022 $ 0.00134
-4.58%
$ 133.91 million $ 44,211
Jun 17, 2022 $ 0.0014
-0.19%
$ 140.33 million $ 36,653
Jun 16, 2022 $ 0.00141
-6.07%
$ 140.87 million $ 50,930
Jun 15, 2022 $ 0.0015
+4.14%
$ 149.9 million $ 59,595
Jun 14, 2022 $ 0.00144
-1.72%
$ 143.98 million $ 45,869
Jun 13, 2022 $ 0.00147
-6.16%
$ 146.81 million $ 64,833
Jun 12, 2022 $ 0.00157
-3.65%
$ 156.98 million $ 52,664
Jun 11, 2022 $ 0.00165
-8.18%
$ 164.65 million $ 46,887
Jun 10, 2022 $ 0.00179
-6.32%
$ 179.39 million $ 36,227
Jun 9, 2022 $ 0.00191
+3.44%
$ 191.21 million $ 62,050
Jun 8, 2022 $ 0.00185
-4.91%
$ 184.77 million $ 40,354
Jun 7, 2022 $ 0.00194
-0.03%
$ 194.31 million $ 179,179
Jun 6, 2022 $ 0.00195
-1.44%
$ 195.21 million $ 47,711