Stronghold Token Historical Data

SHX Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0147
+8.34%
$ 79.66 million $ 1.11 million
Dec 10, 2024 $ 0.0136
+9.61%
$ 72.95 million $ 861,192
Dec 9, 2024 $ 0.0124
-10.76%
$ 66.4 million $ 737,676
Dec 8, 2024 $ 0.0138
+4.73%
$ 74.41 million $ 586,711
Dec 7, 2024 $ 0.0132
-6.26%
$ 71.05 million $ 524,678
Dec 6, 2024 $ 0.0142
+15.11%
$ 76.47 million $ 901,178
Dec 5, 2024 $ 0.0124
-5.87%
$ 66.44 million $ 1.06 million
Dec 4, 2024 $ 0.0132
-6.45%
$ 70.83 million $ 1.18 million
Dec 3, 2024 $ 0.0141
+19.45%
$ 75.7 million $ 2.63 million
Dec 2, 2024 $ 0.0118
+32.88%
$ 63.49 million $ 2.11 million
Dec 1, 2024 $ 0.00888
+0.59%
$ 47.71 million $ 399,333
Nov 30, 2024 $ 0.00892
-4.06%
$ 47.86 million $ 395,819
Nov 29, 2024 $ 0.00929
+5.40%
$ 49.95 million $ 299,508
Nov 28, 2024 $ 0.00882
-1.33%
$ 47.39 million $ 327,584
Nov 27, 2024 $ 0.00894
+6.31%
$ 48.03 million $ 397,891
Nov 26, 2024 $ 0.00841
+5.36%
$ 45.18 million $ 521,021
Nov 25, 2024 $ 0.008
-8.59%
$ 43.02 million $ 352,815
Nov 24, 2024 $ 0.00876
-10.15%
$ 47.06 million $ 987,340
Nov 23, 2024 $ 0.0097
+19.18%
$ 52.14 million $ 1.16 million
Nov 22, 2024 $ 0.00814
+15.93%
$ 43.74 million $ 723,509
Nov 21, 2024 $ 0.00702
+8.00%
$ 37.72 million $ 334,713
Nov 20, 2024 $ 0.0065
-0.45%
$ 34.91 million $ 237,192
Nov 19, 2024 $ 0.00652
-3.50%
$ 35.07 million $ 230,400
Nov 18, 2024 $ 0.00676
+2.68%
$ 36.34 million $ 523,368
Nov 17, 2024 $ 0.00659
-2.18%
$ 35.42 million $ 208,915
Nov 16, 2024 $ 0.00674
+27.40%
$ 36.21 million $ 1.09 million
Nov 15, 2024 $ 0.00523
+7.20%
$ 28.12 million $ 225,062
Nov 14, 2024 $ 0.00489
-0.34%
$ 26.29 million $ 239,436
Nov 13, 2024 $ 0.00491
-7.71%
$ 26.38 million $ 226,670
Nov 12, 2024 $ 0.00537
-1.20%
$ 28.85 million $ 250,020
Nov 11, 2024 $ 0.00543
+1.94%
$ 29.2 million $ 521,051
Nov 10, 2024 $ 0.00533
+4.81%
$ 28.65 million $ 196,877
Nov 9, 2024 $ 0.00508
+4.49%
$ 27.33 million $ 143,437
Nov 8, 2024 $ 0.00487
+2.41%
$ 26.15 million $ 252,751
Nov 7, 2024 $ 0.00475
+3.82%
$ 25.54 million $ 225,779
Nov 6, 2024 $ 0.00458
+21.43%
$ 24.6 million $ 217,225
Nov 5, 2024 $ 0.00378
-1.99%
$ 20.3 million $ 128,729
Nov 4, 2024 $ 0.00385
-1.27%
$ 20.69 million $ 186,821
Nov 3, 2024 $ 0.0039
-3.90%
$ 20.96 million $ 44,543
Nov 2, 2024 $ 0.00406
-4.77%
$ 21.81 million $ 57,484
Nov 1, 2024 $ 0.00428
+1.92%
$ 22.99 million $ 84,201
Oct 31, 2024 $ 0.0042
-1.42%
$ 22.56 million $ 169,726
Oct 30, 2024 $ 0.00426
+4.32%
$ 22.88 million $ 57,959
Oct 29, 2024 $ 0.00408
+8.17%
$ 21.94 million $ 157,894
Oct 28, 2024 $ 0.00377
-1.00%
$ 20.28 million $ 72,656
Oct 27, 2024 $ 0.00381
+4.47%
$ 20.48 million $ 53,308
Oct 26, 2024 $ 0.00367
-3.04%
$ 19.72 million $ 116,638
Oct 25, 2024 $ 0.00376
-9.80%
$ 20.23 million $ 58,480
Oct 24, 2024 $ 0.00419
+2.22%
$ 22.51 million $ 77,382
Oct 23, 2024 $ 0.00413
+2.88%
$ 22.21 million $ 148,995