Stronghold Token Historical Data

SHX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 29, 2025 $ 0.0115
-8.95%
$ 66.88 million $ 682,188
Nov 28, 2025 $ 0.0127
-7.55%
$ 73.49 million $ 1.61 million
Nov 27, 2025 $ 0.0137
+19.13%
$ 79.46 million $ 3.98 million
Nov 26, 2025 $ 0.0115
+23.58%
$ 66.72 million $ 1.15 million
Nov 25, 2025 $ 0.00919
+3.84%
$ 53.78 million $ 641,405
Nov 24, 2025 $ 0.00882
+2.85%
$ 51.44 million $ 549,704
Nov 23, 2025 $ 0.00861
+7.63%
$ 49.71 million $ 422,540
Nov 22, 2025 $ 0.00801
-3.30%
$ 46.24 million $ 500,538
Nov 21, 2025 $ 0.00824
-3.64%
$ 47.97 million $ 569,002
Nov 20, 2025 $ 0.00869
-1.22%
$ 49.55 million $ 513,150
Nov 19, 2025 $ 0.0088
-4.11%
$ 51.03 million $ 363,062
Nov 18, 2025 $ 0.0092
-0.31%
$ 53.15 million $ 610,797
Nov 17, 2025 $ 0.00923
-1.99%
$ 53.48 million $ 500,592
Nov 16, 2025 $ 0.00945
-4.36%
$ 54.56 million $ 489,392
Nov 15, 2025 $ 0.00987
-1.31%
$ 57.26 million $ 421,860
Nov 14, 2025 $ 0.0101
-2.27%
$ 57.91 million $ 644,553
Nov 13, 2025 $ 0.0102
-2.38%
$ 59.85 million $ 542,963
Nov 12, 2025 $ 0.0106
-1.76%
$ 60.71 million $ 159,890
Nov 11, 2025 $ 0.0108
-5.94%
$ 62.3 million $ 2.13 million
Nov 10, 2025 $ 0.0114
+2.11%
$ 66.23 million $ 743,360
Nov 9, 2025 $ 0.0112
+5.17%
$ 64.87 million $ 535,316
Nov 8, 2025 $ 0.0106
-5.82%
$ 61.64 million $ 374,804
Nov 7, 2025 $ 0.0113
+7.60%
$ 65.43 million $ 540,944
Nov 6, 2025 $ 0.0105
-3.01%
$ 60.8 million $ 435,159
Nov 5, 2025 $ 0.0108
+3.65%
$ 62.63 million $ 606,049
Nov 4, 2025 $ 0.0104
-5.77%
$ 60.49 million $ 530,793
Nov 3, 2025 $ 0.0111
-10.85%
$ 64.2 million $ 924,990
Nov 2, 2025 $ 0.0124
+6.14%
$ 72.05 million $ 834,340
Nov 1, 2025 $ 0.0117
-4.64%
$ 67.88 million $ 541,076
Oct 31, 2025 $ 0.0123
+3.93%
$ 71.23 million $ 648,881
Oct 30, 2025 $ 0.0118
-5.72%
$ 68.4 million $ 673,888
Oct 29, 2025 $ 0.0125
-2.88%
$ 72.33 million $ 694,399
Oct 28, 2025 $ 0.0129
-4.12%
$ 74.5 million $ 601,448
Oct 27, 2025 $ 0.0134
-2.89%
$ 77.69 million $ 314,778
Oct 26, 2025 $ 0.0138
+0.52%
$ 80 million $ 317,185
Oct 25, 2025 $ 0.0137
+4.74%
$ 79.59 million $ 334,034
Oct 24, 2025 $ 0.0131
+0.56%
$ 75.99 million $ 555,726
Oct 23, 2025 $ 0.013
-0.30%
$ 75.51 million $ 519,223
Oct 22, 2025 $ 0.0131
+6.25%
$ 75.84 million $ 697,354
Oct 21, 2025 $ 0.0126
-3.58%
$ 24.54 million $ 169,587
Oct 20, 2025 $ 0.0132
+2.92%
$ 26.22 million $ 255,974
Oct 19, 2025 $ 0.0129
-4.87%
$ 25.58 million $ 288,298
Oct 18, 2025 $ 0.0136
+3.54%
$ 27.2 million $ 301,798
Oct 17, 2025 $ 0.0133
+4.52%
$ 26.19 million $ 450,856
Oct 16, 2025 $ 0.0127
+2.27%
$ 25.49 million $ 392,905
Oct 15, 2025 $ 0.0125
+1.20%
$ 24.93 million $ 322,026
Oct 14, 2025 $ 0.0123
-7.12%
$ 24.63 million $ 356,626
Oct 13, 2025 $ 0.0133
-1.95%
$ 26.51 million $ 274,781
Oct 12, 2025 $ 0.0135
+10.98%
$ 27.05 million $ 402,565
Oct 11, 2025 $ 0.0122
-5.52%
$ 24.42 million $ 422,661