Stronghold Token Historical Data

SHX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 24, 2025 $ 0.00726
-3.22%
$ 41.66 million $ 695,846
Dec 23, 2025 $ 0.00749
-4.20%
$ 43.49 million $ 928,473
Dec 22, 2025 $ 0.00782
+0.06%
$ 45.28 million $ 759,994
Dec 21, 2025 $ 0.00781
-2.88%
$ 45.27 million $ 838,786
Dec 20, 2025 $ 0.00808
-6.12%
$ 46.68 million $ 934,314
Dec 19, 2025 $ 0.00845
+17.19%
$ 49.86 million $ 1.35 million
Dec 18, 2025 $ 0.00723
-0.67%
$ 41.79 million $ 856,621
Dec 17, 2025 $ 0.0072
-10.58%
$ 42.2 million $ 996,404
Dec 16, 2025 $ 0.00804
+2.44%
$ 46.64 million $ 748,542
Dec 15, 2025 $ 0.0078
-4.30%
$ 45.47 million $ 554,759
Dec 14, 2025 $ 0.00814
-4.57%
$ 47.15 million $ 609,007
Dec 13, 2025 $ 0.00853
-2.41%
$ 49.41 million $ 531,078
Dec 12, 2025 $ 0.00874
-5.34%
$ 50.61 million $ 452,185
Dec 11, 2025 $ 0.00923
-3.10%
$ 53.52 million $ 541,259
Dec 10, 2025 $ 0.00953
-3.94%
$ 55.2 million $ 550,164
Dec 9, 2025 $ 0.00992
+1.01%
$ 57.41 million $ 1.15 million
Dec 8, 2025 $ 0.00982
-2.70%
$ 56.89 million $ 981,462
Dec 7, 2025 $ 0.0101
-1.53%
$ 58.48 million $ 684,350
Dec 6, 2025 $ 0.0103
-0.48%
$ 59.39 million $ 324,018
Dec 5, 2025 $ 0.0103
-0.43%
$ 59.66 million $ 432,120
Dec 4, 2025 $ 0.0103
-12.19%
$ 60.07 million $ 718,381
Dec 3, 2025 $ 0.0118
-1.41%
$ 68.35 million $ 1.02 million
Dec 2, 2025 $ 0.0119
+13.17%
$ 69.22 million $ 1.35 million
Dec 1, 2025 $ 0.0106
-10.32%
$ 61.2 million $ 1.35 million
Nov 30, 2025 $ 0.012
+3.69%
$ 68.24 million $ 1.15 million
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