Stronghold Token Historical Data

SHX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.00357
+2.66%
$ 19.18 million $ 52,805
Sep 1, 2024 $ 0.00346
-4.10%
$ 18.61 million $ 38,755
Aug 31, 2024 $ 0.00361
-6.48%
$ 19.38 million $ 53,085
Aug 30, 2024 $ 0.00386
+1.28%
$ 20.76 million $ 66,469
Aug 29, 2024 $ 0.00381
+0.69%
$ 20.49 million $ 54,987
Aug 28, 2024 $ 0.00379
+5.16%
$ 20.35 million $ 39,114
Aug 27, 2024 $ 0.0036
-3.54%
$ 19.35 million $ 70,977
Aug 26, 2024 $ 0.00373
-1.67%
$ 20.06 million $ 56,053
Aug 25, 2024 $ 0.00377
-3.65%
$ 20.29 million $ 80,390
Aug 24, 2024 $ 0.00392
+1.26%
$ 21.05 million $ 83,555
Aug 23, 2024 $ 0.00387
-3.17%
$ 20.79 million $ 134,054
Aug 22, 2024 $ 0.00396
+3.67%
$ 21.29 million $ 85,079
Aug 21, 2024 $ 0.00377
-3.36%
$ 20.28 million $ 58,080
Aug 20, 2024 $ 0.0039
-1.79%
$ 390.44 million $ 70,888
Aug 19, 2024 $ 0.00398
-0.58%
$ 397.57 million $ 91,137
Aug 18, 2024 $ 0.004
-4.88%
$ 399.89 million $ 65,496
Aug 17, 2024 $ 0.0042
+4.55%
$ 420.43 million $ 106,874
Aug 16, 2024 $ 0.00402
+11.31%
$ 402.13 million $ 91,374
Aug 15, 2024 $ 0.00363
+2.14%
$ 362.85 million $ 61,335
Aug 14, 2024 $ 0.00355
-2.30%
$ 355.25 million $ 70,899
Aug 13, 2024 $ 0.00364
-1.49%
$ 363.62 million $ 64,778
Aug 12, 2024 $ 0.00369
-0.43%
$ 369.11 million $ 90,150
Aug 11, 2024 $ 0.0037
-10.54%
$ 370.29 million $ 50,848
Aug 10, 2024 $ 0.00414
+3.32%
$ 413.92 million $ 37,683
Aug 9, 2024 $ 0.00401
-5.65%
$ 400.62 million $ 63,599
Aug 8, 2024 $ 0.00424
+19.74%
$ 424.13 million $ 184,772
Aug 7, 2024 $ 0.00354
+0.64%
$ 354.22 million $ 142,634
Aug 6, 2024 $ 0.00352
+5.49%
$ 351.96 million $ 94,314
Aug 5, 2024 $ 0.00334
-7.41%
$ 333.63 million $ 187,948
Aug 4, 2024 $ 0.0036
-4.86%
$ 360.33 million $ 40,431
Aug 3, 2024 $ 0.00376
-6.86%
$ 375.77 million $ 59,157
Aug 2, 2024 $ 0.00403
-5.57%
$ 403.46 million $ 48,837
Aug 1, 2024 $ 0.00425
-3.32%
$ 424.83 million $ 77,107
Jul 31, 2024 $ 0.00439
+0.57%
$ 439.41 million $ 57,097
Jul 30, 2024 $ 0.00437
-2.05%
$ 436.9 million $ 56,543
Jul 29, 2024 $ 0.00446
-2.77%
$ 446.05 million $ 42,649
Jul 28, 2024 $ 0.00459
-6.87%
$ 458.76 million $ 84,321
Jul 27, 2024 $ 0.00493
+3.44%
$ 492.59 million $ 67,211
Jul 26, 2024 $ 0.00476
+4.63%
$ 476.22 million $ 129,826
Jul 25, 2024 $ 0.00458
-4.46%
$ 458.34 million $ 91,571
Jul 24, 2024 $ 0.00483
-0.83%
$ 482.86 million $ 74,052
Jul 23, 2024 $ 0.00487
+1.49%
$ 486.74 million $ 96,463
Jul 22, 2024 $ 0.00481
-6.34%
$ 481.2 million $ 145,718
Jul 21, 2024 $ 0.00515
-0.53%
$ 515.16 million $ 86,301
Jul 20, 2024 $ 0.00518
+14.47%
$ 517.9 million $ 209,751
Jul 19, 2024 $ 0.00455
+1.86%
$ 454.61 million $ 119,465
Jul 18, 2024 $ 0.00448
-6.38%
$ 447.55 million $ 82,273
Jul 17, 2024 $ 0.00482
-1.51%
$ 482.19 million $ 122,808
Jul 16, 2024 $ 0.00491
+0.61%
$ 490.65 million $ 100,706
Jul 15, 2024 $ 0.00486
+4.71%
$ 486.49 million $ 78,642