Stronghold Token Historical Data

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