Stronghold Token Historical Data

SHX Page 7
Download
Date Close Price change Market cap Trading volume
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
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