Stronghold Token Historical Data

SHX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.00897
-2.05%
$ 48.23 million $ 162,798
Mar 20, 2025 $ 0.00916
-4.84%
$ 49.25 million $ 235,020
Mar 19, 2025 $ 0.00961
+4.94%
$ 51.65 million $ 201,618
Mar 18, 2025 $ 0.00916
-0.50%
$ 49.22 million $ 206,869
Mar 17, 2025 $ 0.0092
+3.16%
$ 49.46 million $ 230,574
Mar 16, 2025 $ 0.00892
-6.38%
$ 47.95 million $ 201,074
Mar 15, 2025 $ 0.00953
+0.49%
$ 51.21 million $ 171,198
Mar 14, 2025 $ 0.00935
+5.96%
$ 50.24 million $ 244,917
Mar 13, 2025 $ 0.00884
-5.55%
$ 47.49 million $ 278,886
Mar 12, 2025 $ 0.00935
+0.71%
$ 50.28 million $ 301,186
Mar 11, 2025 $ 0.00929
+8.67%
$ 49.93 million $ 403,615
Mar 10, 2025 $ 0.00854
-6.72%
$ 45.92 million $ 473,207
Mar 9, 2025 $ 0.00915
-32.41%
$ 49.18 million $ 464,109
Mar 8, 2025 $ 0.0135
+33.81%
$ 72.74 million $ 7,330
Mar 7, 2025 $ 0.0101
-2.07%
$ 54.53 million $ 296,681
Mar 6, 2025 $ 0.0104
-8.46%
$ 55.67 million $ 377,929
Mar 5, 2025 $ 0.0113
-1.54%
$ 60.76 million $ 217,078
Mar 4, 2025 $ 0.0115
+0.22%
$ 61.83 million $ 335,139
Mar 3, 2025 $ 0.0115
-16.84%
$ 61.82 million $ 400,907
Mar 2, 2025 $ 0.0138
+14.54%
$ 74.33 million $ 542,375
Mar 1, 2025 $ 0.0121
+7.58%
$ 64.89 million $ 313,162
Feb 28, 2025 $ 0.0112
-3.96%
$ 60.32 million $ 526,963
Feb 27, 2025 $ 0.0117
+2.51%
$ 62.81 million $ 210,441
Feb 26, 2025 $ 0.0114
-4.55%
$ 61.27 million $ 370,847
Feb 25, 2025 $ 0.0119
+8.33%
$ 64.19 million $ 698,896
Feb 24, 2025 $ 0.011
-4.53%
$ 59.25 million $ 497,378
Feb 23, 2025 $ 0.0116
-8.72%
$ 62.19 million $ 356,104
Feb 22, 2025 $ 0.0127
+4.69%
$ 68.13 million $ 235,536
Feb 21, 2025 $ 0.0121
-1.91%
$ 65.08 million $ 275,950
Feb 20, 2025 $ 0.0123
-2.16%
$ 66.35 million $ 328,341
Feb 19, 2025 $ 0.0126
-1.78%
$ 67.81 million $ 387,081
Feb 18, 2025 $ 0.0128
-3.46%
$ 69.02 million $ 526,786
Feb 17, 2025 $ 0.0133
+0.35%
$ 71.5 million $ 308,751
Feb 16, 2025 $ 0.0133
-3.01%
$ 71.25 million $ 311,790
Feb 15, 2025 $ 0.0137
-4.23%
$ 73.46 million $ 333,094
Feb 14, 2025 $ 0.0143
+6.19%
$ 76.71 million $ 485,714
Feb 13, 2025 $ 0.0135
-4.41%
$ 72.31 million $ 450,841
Feb 12, 2025 $ 0.0141
+3.54%
$ 75.64 million $ 449,459
Feb 11, 2025 $ 0.0136
-6.52%
$ 73.16 million $ 918,955
Feb 10, 2025 $ 0.0146
+1.29%
$ 78.29 million $ 492,371
Feb 9, 2025 $ 0.0144
-2.26%
$ 77.42 million $ 464,140
Feb 8, 2025 $ 0.0147
+10.09%
$ 79.21 million $ 364,747
Feb 7, 2025 $ 0.0134
-0.63%
$ 71.95 million $ 724,313
Feb 6, 2025 $ 0.0135
-6.04%
$ 72.4 million $ 602,886
Feb 5, 2025 $ 0.0143
-3.65%
$ 77.03 million $ 662,044
Feb 4, 2025 $ 0.0149
-9.13%
$ 80.01 million $ 732,124
Feb 3, 2025 $ 0.0164
+3.91%
$ 88.05 million $ 1.58 million
Feb 2, 2025 $ 0.0158
-11.34%
$ 84.8 million $ 1.01 million
Feb 1, 2025 $ 0.0178
-7.72%
$ 95.65 million $ 769,550
Jan 31, 2025 $ 0.0193
+1.12%
$ 103.6 million $ 699,055