Stronghold Token Historical Data

SHX Page 31
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.00199
+2.08%
$ 199.28 million $ 41,848
Jun 4, 2022 $ 0.00195
-0.52%
$ 195.05 million $ 47,464
Jun 3, 2022 $ 0.00197
-0.30%
$ 197.21 million $ 58,393
Jun 2, 2022 $ 0.00198
+6.61%
$ 197.84 million $ 72,163
Jun 1, 2022 $ 0.00186
-21.22%
$ 186.03 million $ 106,279
May 31, 2022 $ 0.00236
+3.24%
$ 236.37 million $ 241,212
May 30, 2022 $ 0.00229
+4.69%
$ 229.38 million $ 78,439
May 29, 2022 $ 0.0022
+3.90%
$ 220.09 million $ 77,257
May 28, 2022 $ 0.00214
-8.06%
$ 213.56 million $ 122,931
May 27, 2022 $ 0.00232
-1.47%
$ 232.5 million $ 92,642
May 26, 2022 $ 0.00236
+2.22%
$ -- $ 784,974
May 25, 2022 $ 0.00231
+12.60%
$ -- $ 82,529
May 24, 2022 $ 0.00205
+7.07%
$ -- $ 41,953
May 23, 2022 $ 0.00192
-11.38%
$ -- $ 101,626
May 22, 2022 $ 0.00217
+34.28%
$ -- $ 156,700
May 21, 2022 $ 0.00162
+0.45%
$ -- $ 36,872
May 20, 2022 $ 0.00161
-0.88%
$ -- $ 28,282
May 19, 2022 $ 0.00162
-3.48%
$ -- $ 34,424
May 18, 2022 $ 0.00168
-7.42%
$ -- $ 37,497
May 17, 2022 $ 0.00182
+9.98%
$ -- $ 53,796
May 16, 2022 $ 0.00165
-7.27%
$ -- $ 33,525
May 15, 2022 $ 0.00178
-2.62%
$ -- $ 29,260
May 14, 2022 $ 0.00183
-7.41%
$ -- $ 31,949
May 13, 2022 $ 0.00198
+24.03%
$ -- $ 90,180
May 12, 2022 $ 0.00159
-24.58%
$ -- $ 84,149
May 11, 2022 $ 0.00211
-16.52%
$ -- $ 116,145
May 10, 2022 $ 0.00253
+6.80%
$ -- $ 106,508
May 9, 2022 $ 0.00237
-8.57%
$ -- $ 54,507
May 8, 2022 $ 0.00259
-4.14%
$ -- $ 17,166
May 7, 2022 $ 0.0027
-0.09%
$ -- $ 25,408
May 6, 2022 $ 0.00271
-0.76%
$ -- $ 21,615
May 5, 2022 $ 0.00273
-3.47%
$ -- $ 23,014
May 4, 2022 $ 0.00283
-1.86%
$ -- $ 38,615
May 3, 2022 $ 0.00289
+11.63%
$ -- $ 59,431
May 2, 2022 $ 0.00259
+2.34%
$ -- $ 29,858
May 1, 2022 $ 0.00255
+4.04%
$ -- $ 31,449
Apr 30, 2022 $ 0.00245
-1.67%
$ -- $ 26,170
Apr 29, 2022 $ 0.0025
-0.22%
$ -- $ 32,713
Apr 28, 2022 $ 0.00251
+1.36%
$ -- $ 26,608
Apr 27, 2022 $ 0.00248
-2.54%
$ -- $ 19,003
Apr 26, 2022 $ 0.00255
-5.80%
$ -- $ 29,007
Apr 25, 2022 $ 0.00271
-0.78%
$ -- $ 36,745
Apr 24, 2022 $ 0.00273
-1.63%
$ -- $ 31,953
Apr 23, 2022 $ 0.00278
-2.48%
$ -- $ 27,163
Apr 22, 2022 $ 0.00285
-2.04%
$ -- $ 33,100
Apr 21, 2022 $ 0.00293
-4.13%
$ -- $ 60,097
Apr 20, 2022 $ 0.00306
-1.10%
$ -- $ 29,384
Apr 19, 2022 $ 0.0031
-4.82%
$ -- $ 36,919
Apr 18, 2022 $ 0.00329
-2.58%
$ -- $ 58,507
Apr 17, 2022 $ 0.00338
+0.66%
$ -- $ 83,354