Stronghold Token Historical Data

SHX Page 8
Download
Date Close Price change Market cap Trading volume
May 13, 2025 $ 0.0104
+4.04%
$ 55.75 million $ 375,258
May 12, 2025 $ 0.00997
+4.62%
$ 53.59 million $ 469,379
May 11, 2025 $ 0.00953
-6.31%
$ 51.24 million $ 253,759
May 10, 2025 $ 0.0102
+4.13%
$ 54.64 million $ 352,536
May 9, 2025 $ 0.00976
+2.39%
$ 52.47 million $ 639,416
May 8, 2025 $ 0.00954
+21.60%
$ 51.26 million $ 562,620
May 7, 2025 $ 0.00784
-0.75%
$ 42.14 million $ 395,949
May 6, 2025 $ 0.0079
-0.18%
$ 42.46 million $ 195,381
May 5, 2025 $ 0.00791
-2.62%
$ 42.54 million $ 199,243
May 4, 2025 $ 0.00813
-2.08%
$ 43.68 million $ 151,265
May 3, 2025 $ 0.0083
-2.29%
$ 44.61 million $ 199,028
May 2, 2025 $ 0.00849
-2.02%
$ 45.66 million $ 192,635
May 1, 2025 $ 0.00867
+1.11%
$ 46.6 million $ 279,860
Apr 30, 2025 $ 0.00857
-4.79%
$ 46.09 million $ 337,609
Apr 29, 2025 $ 0.009
-0.54%
$ 48.38 million $ 274,666
Apr 28, 2025 $ 0.00905
+0.87%
$ 48.64 million $ 224,987
Apr 27, 2025 $ 0.00897
+0.83%
$ 48.22 million $ 225,702
Apr 26, 2025 $ 0.0089
-0.84%
$ 47.83 million $ 244,062
Apr 25, 2025 $ 0.00896
+2.29%
$ 48.17 million $ 420,422
Apr 24, 2025 $ 0.00873
+1.48%
$ 46.91 million $ 229,044
Apr 23, 2025 $ 0.0086
-2.03%
$ 46.22 million $ 313,597
Apr 22, 2025 $ 0.00878
+4.96%
$ 47.18 million $ 264,946
Apr 21, 2025 $ 0.00836
+1.99%
$ 44.95 million $ 227,270
Apr 20, 2025 $ 0.00822
-3.03%
$ 44.17 million $ 282,670
Apr 19, 2025 $ 0.00847
+2.63%
$ 45.55 million $ 338,070
Apr 18, 2025 $ 0.00826
-0.65%
$ 44.39 million $ 268,508
Apr 17, 2025 $ 0.00831
+3.67%
$ 44.67 million $ 223,263
Apr 16, 2025 $ 0.00802
-2.09%
$ 43.09 million $ 186,074
Apr 15, 2025 $ 0.00819
-2.58%
$ 44.01 million $ 204,251
Apr 14, 2025 $ 0.00841
+1.08%
$ 45.18 million $ 258,197
Apr 13, 2025 $ 0.00832
-4.41%
$ 44.7 million $ 251,096
Apr 12, 2025 $ 0.0087
+8.67%
$ 46.74 million $ 221,556
Apr 11, 2025 $ 0.00801
+5.78%
$ 43.04 million $ 270,100
Apr 10, 2025 $ 0.00758
-5.33%
$ 40.72 million $ 310,958
Apr 9, 2025 $ 0.008
+5.98%
$ 43.01 million $ 310,309
Apr 8, 2025 $ 0.00755
+2.12%
$ 40.56 million $ 261,220
Apr 7, 2025 $ 0.00738
+5.18%
$ 39.66 million $ 522,805
Apr 6, 2025 $ 0.00701
-6.18%
$ 37.67 million $ 291,566
Apr 5, 2025 $ 0.00747
-4.22%
$ 40.15 million $ 197,221
Apr 4, 2025 $ 0.0078
+1.72%
$ 41.92 million $ 167,351
Apr 3, 2025 $ 0.00767
+0.79%
$ 41.21 million $ 192,013
Apr 2, 2025 $ 0.00761
-6.36%
$ 40.93 million $ 198,744
Apr 1, 2025 $ 0.00813
+7.59%
$ 43.71 million $ 211,972
Mar 31, 2025 $ 0.00755
-3.94%
$ 40.55 million $ 277,131
Mar 30, 2025 $ 0.00785
-0.25%
$ 42.22 million $ 210,054
Mar 29, 2025 $ 0.00787
-7.87%
$ 42.32 million $ 439,655
Mar 28, 2025 $ 0.00855
-3.81%
$ 45.93 million $ 237,333
Mar 27, 2025 $ 0.00888
-0.90%
$ 47.75 million $ 268,394
Mar 26, 2025 $ 0.00896
-1.05%
$ 48.14 million $ 211,432
Mar 25, 2025 $ 0.00905
+0.62%
$ 48.65 million $ 301,360