Stronghold Token Historical Data

SHX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 0.0129
-7.12%
$ 25.7 million $ 499,003
Oct 9, 2025 $ 0.0139
-7.04%
$ 27.85 million $ 328,948
Oct 8, 2025 $ 0.015
-0.99%
$ 30.03 million $ 192,579
Oct 7, 2025 $ 0.0151
-7.37%
$ 30.22 million $ 400,541
Oct 6, 2025 $ 0.0163
+2.76%
$ 32.58 million $ 203,444
Oct 5, 2025 $ 0.0159
-2.31%
$ 31.68 million $ 231,961
Oct 4, 2025 $ 0.0162
-7.24%
$ 32.45 million $ 279,801
Oct 3, 2025 $ 0.0176
+1.08%
$ 34.98 million $ 379,935
Oct 2, 2025 $ 0.0174
-1.31%
$ 34.82 million $ 392,792
Oct 1, 2025 $ 0.0176
+6.65%
$ 35.23 million $ 309,413
Sep 30, 2025 $ 0.0164
-5.46%
$ 33 million $ 289,771
Sep 29, 2025 $ 0.0174
-2.91%
$ 34.73 million $ 361,329
Sep 28, 2025 $ 0.0175
+2.29%
$ 35.77 million $ 339,897
Sep 27, 2025 $ 0.0171
-3.76%
$ 34.21 million $ 220,304
Sep 26, 2025 $ 0.0176
+6.64%
$ 35.55 million $ 257,497
Sep 25, 2025 $ 0.0165
-5.85%
$ 32.92 million $ 597,332
Sep 24, 2025 $ 0.0176
-2.91%
$ 35.11 million $ 294,324
Sep 23, 2025 $ 0.0182
+0.46%
$ 36.31 million $ 220,727
Sep 22, 2025 $ 0.0183
-2.85%
$ 36.14 million $ 584,365
Sep 21, 2025 $ 0.0179
-6.49%
$ 37.68 million $ 456,382
Sep 20, 2025 $ 0.0193
-2.80%
$ 38.25 million $ 307,118
Sep 19, 2025 $ 0.0198
-8.12%
$ 39.7 million $ 431,019
Sep 18, 2025 $ 0.0216
-3.19%
$ 43.2 million $ 408,042
Sep 17, 2025 $ 0.0224
+3.60%
$ 44.71 million $ 547,424
Sep 16, 2025 $ 0.0217
+1.33%
$ 43.19 million $ 323,221
Sep 15, 2025 $ 0.0216
+0.65%
$ 43.01 million $ 683,449
Sep 14, 2025 $ 0.0213
+0.91%
$ 43.06 million $ 446,958
Sep 13, 2025 $ 0.0211
-4.80%
$ 42.2 million $ 336,209
Sep 12, 2025 $ 0.0223
-7.24%
$ 44.53 million $ 677,084
Sep 11, 2025 $ 0.024
-0.01%
$ 48.01 million $ 815,739
Sep 10, 2025 $ 0.0239
+13.57%
$ 47.87 million $ 687,904
Sep 9, 2025 $ 0.0211
+4.74%
$ 42.15 million $ 475,567
Sep 8, 2025 $ 0.0201
+1.26%
$ 108.04 million $ 774,269
Sep 7, 2025 $ 0.0199
+1.42%
$ 106.86 million $ 302,173
Sep 6, 2025 $ 0.0196
-1.78%
$ 105.37 million $ 243,450
Sep 5, 2025 $ 0.02
+1.01%
$ 107.29 million $ 240,678
Sep 4, 2025 $ 0.0199
-3.35%
$ 106.28 million $ 264,993
Sep 3, 2025 $ 0.0207
-3.66%
$ 110.76 million $ 471,960
Sep 2, 2025 $ 0.0216
+1.51%
$ 115.38 million $ 438,424
Sep 1, 2025 $ 0.0212
+0.10%
$ 113.8 million $ 442,205
Aug 31, 2025 $ 0.0213
-0.32%
$ 114.78 million $ 273,176
Aug 30, 2025 $ 0.0217
-1.29%
$ 114.65 million $ 470,441
Aug 29, 2025 $ 0.0219
-4.44%
$ 117.93 million $ 999,918
Aug 28, 2025 $ 0.0228
-5.41%
$ 122.75 million $ 666,767
Aug 27, 2025 $ 0.0242
-2.55%
$ 129.78 million $ 502,550
Aug 26, 2025 $ 0.0238
-5.13%
$ 132.48 million $ 853,169
Aug 25, 2025 $ 0.0249
-10.63%
$ 135.08 million $ 872,971
Aug 24, 2025 $ 0.0281
-3.49%
$ 150.28 million $ 1.08 million
Aug 23, 2025 $ 0.0291
-5.23%
$ 156.26 million $ 858,679
Aug 22, 2025 $ 0.0308
+11.10%
$ 164.82 million $ 2.14 million