Stronghold Token Historical Data

SHX Page 8
Download
Date Close Price change Market cap Trading volume
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
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