Stronghold Token Historical Data

SHX Page 6
Download
Date Close Price change Market cap Trading volume
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
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