Stronghold Token Historical Data

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