Stronghold Token Historical Data

SHX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 0.0285
-7.13%
$ 149.03 million $ 1.04 million
Aug 20, 2025 $ 0.031
+2.97%
$ 165.01 million $ 2.11 million
Aug 19, 2025 $ 0.0303
-13.08%
$ 161.96 million $ 2.56 million
Aug 18, 2025 $ 0.0348
+3.65%
$ 187.08 million $ 2.35 million
Aug 17, 2025 $ 0.0336
+0.23%
$ 180.44 million $ 2.62 million
Aug 16, 2025 $ 0.0335
+8.16%
$ 179.99 million $ 1.57 million
Aug 15, 2025 $ 0.031
+6.17%
$ 166.4 million $ 2.05 million
Aug 14, 2025 $ 0.0292
-1.79%
$ 156.8 million $ 1.93 million
Aug 13, 2025 $ 0.0297
+7.04%
$ 159.59 million $ 2.5 million
Aug 12, 2025 $ 0.0277
+18.67%
$ 148.84 million $ 2.32 million
Aug 11, 2025 $ 0.0233
-4.02%
$ 125.42 million $ 828,046
Aug 10, 2025 $ 0.0243
+2.43%
$ 130.51 million $ 1.44 million
Aug 9, 2025 $ 0.0237
-0.64%
$ 127.36 million $ 893,427
Aug 8, 2025 $ 0.0239
-2.31%
$ 128.23 million $ 1.15 million
Aug 7, 2025 $ 0.0244
+10.62%
$ 131.26 million $ 1.44 million
Aug 6, 2025 $ 0.0222
+10.13%
$ 118.6 million $ 824,472
Aug 5, 2025 $ 0.0202
-4.32%
$ 108.49 million $ 721,225
Aug 4, 2025 $ 0.0211
-3.26%
$ 113.39 million $ 870,158
Aug 3, 2025 $ 0.0217
+5.02%
$ 117.19 million $ 993,456
Aug 2, 2025 $ 0.0209
+0.12%
$ 111.24 million $ 1.21 million
Aug 1, 2025 $ 0.0211
+3.34%
$ 112.47 million $ 2.1 million
Jul 31, 2025 $ 0.0204
+5.86%
$ 109.48 million $ 1.01 million
Jul 30, 2025 $ 0.0192
-3.52%
$ 103.42 million $ 776,945
Jul 29, 2025 $ 0.0199
-0.28%
$ 107.1 million $ 1.15 million
Jul 28, 2025 $ 0.02
-7.58%
$ 107.41 million $ 1.03 million
Jul 27, 2025 $ 0.0216
+0.35%
$ 116.21 million $ 1.12 million
Jul 26, 2025 $ 0.0215
-1.24%
$ 115.81 million $ 775,167
Jul 25, 2025 $ 0.0218
+3.58%
$ 117.27 million $ 1.08 million
Jul 24, 2025 $ 0.0211
+5.76%
$ 113.37 million $ 1.4 million
Jul 23, 2025 $ 0.0199
-13.08%
$ 107.19 million $ 1.79 million
Jul 22, 2025 $ 0.0229
+15.42%
$ 123.32 million $ 7.19 million
Jul 21, 2025 $ 0.0199
+36.78%
$ 106.85 million $ 2.57 million
Jul 20, 2025 $ 0.0145
-4.38%
$ 78.19 million $ 1.14 million
Jul 19, 2025 $ 0.0152
+6.21%
$ 81.79 million $ 554,736
Jul 18, 2025 $ 0.0143
-5.87%
$ 77.01 million $ 674,616
Jul 17, 2025 $ 0.0152
+9.83%
$ 81.74 million $ 894,646
Jul 16, 2025 $ 0.0138
+9.30%
$ 74.43 million $ 792,766
Jul 15, 2025 $ 0.0127
-5.54%
$ 68.1 million $ 734,871
Jul 14, 2025 $ 0.0134
-4.11%
$ 71.98 million $ 1.07 million
Jul 13, 2025 $ 0.014
+10.84%
$ 75.21 million $ 1.68 million
Jul 12, 2025 $ 0.0126
+0.66%
$ 67.85 million $ 678,419
Jul 11, 2025 $ 0.0126
+7.64%
$ 67.49 million $ 997,055
Jul 10, 2025 $ 0.0115
-1.91%
$ 62.1 million $ 739,338
Jul 9, 2025 $ 0.0117
+6.80%
$ 63.15 million $ 811,789
Jul 8, 2025 $ 0.011
+11.54%
$ 59.13 million $ 984,978
Jul 7, 2025 $ 0.00987
-3.81%
$ 53.06 million $ 507,699
Jul 6, 2025 $ 0.0103
+0.48%
$ 55.15 million $ 394,620
Jul 5, 2025 $ 0.0102
-5.50%
$ 54.87 million $ 361,230
Jul 4, 2025 $ 0.0108
-0.41%
$ 57.98 million $ 365,408
Jul 3, 2025 $ 0.0108
-3.18%
$ 58.22 million $ 516,169