Stronghold Token Historical Data

SHX Page 9
Download
Date Close Price change Market cap Trading volume
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
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