Stronghold Token Historical Data

SHX Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.0192
+1.76%
$ 103.17 million $ 1.06 million
Jan 29, 2025 $ 0.0189
+7.73%
$ 101.38 million $ 919,573
Jan 28, 2025 $ 0.0175
-3.86%
$ 94.1 million $ 768,865
Jan 27, 2025 $ 0.0182
-6.58%
$ 97.87 million $ 1.94 million
Jan 26, 2025 $ 0.0195
+4.24%
$ 104.76 million $ 1.68 million
Jan 25, 2025 $ 0.0187
+10.22%
$ 100.5 million $ 1.52 million
Jan 24, 2025 $ 0.0169
+3.12%
$ 91 million $ 608,827
Jan 23, 2025 $ 0.0164
+0.56%
$ 88.29 million $ 447,361
Jan 22, 2025 $ 0.0163
-6.63%
$ 87.79 million $ 669,053
Jan 21, 2025 $ 0.0175
+9.59%
$ 94.06 million $ 989,779
Jan 20, 2025 $ 0.016
+5.93%
$ 85.83 million $ 1.07 million
Jan 19, 2025 $ 0.0151
-8.98%
$ 81.03 million $ 1.36 million
Jan 18, 2025 $ 0.0166
+0.87%
$ 89.02 million $ 898,710
Jan 17, 2025 $ 0.0164
+2.55%
$ 88.27 million $ 1.2 million
Jan 16, 2025 $ 0.016
-3.29%
$ 86.06 million $ 946,242
Jan 15, 2025 $ 0.0166
+9.92%
$ 89.02 million $ 911,226
Jan 14, 2025 $ 0.0151
+2.87%
$ 80.99 million $ 547,201
Jan 13, 2025 $ 0.0146
+4.49%
$ 78.74 million $ 682,722
Jan 12, 2025 $ 0.014
-10.76%
$ 75.36 million $ 252,474
Jan 11, 2025 $ 0.0157
+0.37%
$ 84.5 million $ 909,151
Jan 10, 2025 $ 0.0156
+4.30%
$ 84.04 million $ 710,606
Jan 9, 2025 $ 0.015
-5.19%
$ 80.57 million $ 570,799
Jan 8, 2025 $ 0.0158
-1.80%
$ 84.98 million $ 706,213
Jan 7, 2025 $ 0.016
+9.31%
$ 86.03 million $ 1.3 million
Jan 6, 2025 $ 0.0147
+0.67%
$ 78.75 million $ 674,034
Jan 5, 2025 $ 0.0146
-0.31%
$ 78.43 million $ 557,752
Jan 4, 2025 $ 0.0146
-7.31%
$ 78.68 million $ 529,437
Jan 3, 2025 $ 0.0159
+13.93%
$ 85.5 million $ 123,660
Jan 2, 2025 $ 0.014
+7.50%
$ 75.04 million $ 521,368
Jan 1, 2025 $ 0.0129
+14.34%
$ 69.59 million $ 894,218
Dec 31, 2024 $ 0.0113
-2.40%
$ 60.86 million $ 304,487
Dec 30, 2024 $ 0.0116
+0.43%
$ 62.36 million $ 434,146
Dec 29, 2024 $ 0.0116
-4.38%
$ 62.09 million $ 334,475
Dec 28, 2024 $ 0.0121
+8.95%
$ 65.19 million $ 380,325
Dec 27, 2024 $ 0.0111
-7.42%
$ 59.84 million $ 341,599
Dec 26, 2024 $ 0.012
-6.22%
$ 64.68 million $ 342,166
Dec 25, 2024 $ 0.0128
+2.32%
$ 68.97 million $ 484,142
Dec 24, 2024 $ 0.0125
+7.14%
$ 67.4 million $ 309,524
Dec 23, 2024 $ 0.0117
+0.00%
$ 62.91 million $ 521,619
Dec 22, 2024 $ 0.0117
-0.73%
$ 62.91 million $ 394,342
Dec 21, 2024 $ 0.0118
-4.75%
$ 63.38 million $ 381,639
Dec 20, 2024 $ 0.0124
+8.82%
$ 66.53 million $ 993,144
Dec 19, 2024 $ 0.0114
-7.06%
$ 61.19 million $ 716,320
Dec 18, 2024 $ 0.0122
-3.34%
$ 65.84 million $ 517,714
Dec 17, 2024 $ 0.0127
-4.79%
$ 68.11 million $ 531,336
Dec 16, 2024 $ 0.0133
-4.42%
$ 71.52 million $ 353,232
Dec 15, 2024 $ 0.014
-1.46%
$ 75.3 million $ 382,856
Dec 14, 2024 $ 0.0142
-0.48%
$ 76.57 million $ 441,242
Dec 13, 2024 $ 0.0144
+3.58%
$ 77.24 million $ 583,662
Dec 12, 2024 $ 0.0139
-5.87%
$ 74.57 million $ 673,744