Stronghold Token Historical Data

SHX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 2, 2025 $ 0.0112
-9.89%
$ 60.12 million $ 542,393
Jul 1, 2025 $ 0.0124
-5.70%
$ 66.72 million $ 60,787
Jun 30, 2025 $ 0.0132
-1.37%
$ 70.71 million $ 32,808
Jun 29, 2025 $ 0.0133
-3.76%
$ 71.69 million $ 47,115
Jun 28, 2025 $ 0.0139
-0.28%
$ 74.49 million $ 24,382
Jun 27, 2025 $ 0.0139
-0.90%
$ 74.69 million $ 50,433
Jun 26, 2025 $ 0.014
-2.75%
$ 75.37 million $ 45,255
Jun 25, 2025 $ 0.0144
+12.00%
$ 77.51 million $ 212,300
Jun 24, 2025 $ 0.0129
+0.91%
$ 69.27 million $ 706,356
Jun 23, 2025 $ 0.0128
+5.68%
$ 68.74 million $ 840,240
Jun 22, 2025 $ 0.0121
-4.82%
$ 65.05 million $ 1.52 million
Jun 21, 2025 $ 0.0127
-7.76%
$ 68.29 million $ 1.53 million
Jun 20, 2025 $ 0.0138
-0.84%
$ 74.04 million $ 1.66 million
Jun 19, 2025 $ 0.0139
-1.10%
$ 74.77 million $ 949,460
Jun 18, 2025 $ 0.0141
+14.94%
$ 75.59 million $ 1.27 million
Jun 17, 2025 $ 0.0122
-6.52%
$ 65.74 million $ 690,028
Jun 16, 2025 $ 0.0131
+1.41%
$ 70.37 million $ 1.16 million
Jun 15, 2025 $ 0.0129
+3.53%
$ 69.4 million $ 618,798
Jun 14, 2025 $ 0.0125
-4.92%
$ 67.04 million $ 1.01 million
Jun 13, 2025 $ 0.0131
-9.07%
$ 70.51 million $ 1.77 million
Jun 12, 2025 $ 0.0144
+6.43%
$ 77.55 million $ 1.86 million
Jun 11, 2025 $ 0.0135
-1.01%
$ 72.79 million $ 1.87 million
Jun 10, 2025 $ 0.0137
+25.64%
$ 73.64 million $ 1.47 million
Jun 9, 2025 $ 0.0109
+16.93%
$ 58.45 million $ 762,193
Jun 8, 2025 $ 0.0093
+2.49%
$ 49.99 million $ 834,986
Jun 7, 2025 $ 0.00906
+15.88%
$ 48.71 million $ 500,697
Jun 6, 2025 $ 0.00782
-3.15%
$ 42.03 million $ 571,109
Jun 5, 2025 $ 0.00808
-2.70%
$ 43.41 million $ 534,920
Jun 4, 2025 $ 0.0083
+0.85%
$ 44.61 million $ 476,441
Jun 3, 2025 $ 0.00823
+1.56%
$ 44.24 million $ 420,006
Jun 2, 2025 $ 0.00811
-1.84%
$ 43.57 million $ 352,165
Jun 1, 2025 $ 0.00826
-0.34%
$ 44.38 million $ 374,006
May 31, 2025 $ 0.00828
+0.70%
$ 44.53 million $ 363,965
May 30, 2025 $ 0.00823
-1.24%
$ 44.21 million $ 589,263
May 29, 2025 $ 0.00833
-4.92%
$ 44.79 million $ 362,230
May 28, 2025 $ 0.00876
-0.64%
$ 47.11 million $ 429,482
May 27, 2025 $ 0.00882
+4.31%
$ 47.42 million $ 394,444
May 26, 2025 $ 0.00846
-3.62%
$ 45.46 million $ 454,149
May 25, 2025 $ 0.00877
-0.58%
$ 47.12 million $ 363,657
May 24, 2025 $ 0.00882
-1.40%
$ 47.39 million $ 524,007
May 23, 2025 $ 0.00895
-5.95%
$ 48.13 million $ 631,481
May 22, 2025 $ 0.00952
+3.51%
$ 51.18 million $ 364,900
May 21, 2025 $ 0.0092
-0.52%
$ 49.44 million $ 537,502
May 20, 2025 $ 0.00925
+0.72%
$ 49.7 million $ 258,405
May 19, 2025 $ 0.00918
-6.21%
$ 49.36 million $ 302,626
May 18, 2025 $ 0.00979
+0.26%
$ 52.63 million $ 385,164
May 17, 2025 $ 0.00977
-3.04%
$ 52.49 million $ 299,621
May 16, 2025 $ 0.0101
+1.81%
$ 54.27 million $ 373,951
May 15, 2025 $ 0.00992
-0.70%
$ 53.3 million $ 371,321
May 14, 2025 $ 0.00999
-3.72%
$ 53.68 million $ 318,909