Stronghold Token Historical Data

SHX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.0121
-11.54%
$ 1.21 billion $ 2.06 million
Feb 14, 2024 $ 0.0137
+22.35%
$ 1.37 billion $ 4.07 million
Feb 13, 2024 $ 0.0112
+20.03%
$ 1.12 billion $ 1.48 million
Feb 12, 2024 $ 0.00935
+7.56%
$ 935.24 million $ 1.01 million
Feb 11, 2024 $ 0.0087
-3.05%
$ 869.5 million $ 1.76 million
Feb 10, 2024 $ 0.00897
+38.12%
$ 896.81 million $ 1.49 million
Feb 9, 2024 $ 0.00649
+28.00%
$ 649.3 million $ 1.37 million
Feb 8, 2024 $ 0.00507
+14.87%
$ 507.28 million $ 594,087
Feb 7, 2024 $ 0.00442
+17.98%
$ 441.61 million $ 478,192
Feb 6, 2024 $ 0.00374
-13.33%
$ 374.33 million $ 169,305
Feb 5, 2024 $ 0.00432
+16.15%
$ 432.05 million $ 18,551
Feb 4, 2024 $ 0.00372
-14.41%
$ 371.97 million $ 68,713
Feb 3, 2024 $ 0.00434
+22.79%
$ 434.43 million $ 19,511
Feb 2, 2024 $ 0.00363
-22.70%
$ 363.43 million $ 43,567
Feb 1, 2024 $ 0.0047
+31.75%
$ 470 million $ 39,945
Jan 31, 2024 $ 0.00361
-1.00%
$ 360.92 million $ 149,841
Jan 30, 2024 $ 0.00365
-4.45%
$ 364.57 million $ 138,493
Jan 29, 2024 $ 0.00382
-1.17%
$ 381.55 million $ 37,593
Jan 28, 2024 $ 0.00386
+10.81%
$ 386.06 million $ 145,303
Jan 27, 2024 $ 0.00348
-4.86%
$ 348.42 million $ 8,702
Jan 26, 2024 $ 0.00366
+3.63%
$ 366.23 million $ 168,629
Jan 25, 2024 $ 0.00351
-9.29%
$ 350.81 million $ 47,401
Jan 24, 2024 $ 0.00387
+5.00%
$ 386.78 million $ 184,765
Jan 23, 2024 $ 0.00368
+2.26%
$ 368.36 million $ 377,195
Jan 22, 2024 $ 0.0036
-13.84%
$ 360.2 million $ 214,289
Jan 21, 2024 $ 0.00418
+2.03%
$ 417.91 million $ 35,875
Jan 20, 2024 $ 0.0041
+1.87%
$ 409.54 million $ 161,851
Jan 19, 2024 $ 0.00402
-2.18%
$ 402.02 million $ 258,327
Jan 18, 2024 $ 0.00411
-9.16%
$ 410.97 million $ 203,903
Jan 17, 2024 $ 0.00453
+3.55%
$ 452.61 million $ 337,845
Jan 16, 2024 $ 0.00438
+13.84%
$ 437.51 million $ 349,645
Jan 15, 2024 $ 0.00384
-8.64%
$ 384.34 million $ 206,437
Jan 14, 2024 $ 0.00421
-4.36%
$ 420.7 million $ 202,084
Jan 13, 2024 $ 0.0044
+0.63%
$ 439.86 million $ 223,013
Jan 12, 2024 $ 0.00437
+5.45%
$ 437.13 million $ 394,046
Jan 11, 2024 $ 0.00415
-7.28%
$ 415.31 million $ 465,276
Jan 10, 2024 $ 0.00448
-3.36%
$ 447.94 million $ 745,150
Jan 9, 2024 $ 0.00463
-5.66%
$ 463.48 million $ 522,746
Jan 8, 2024 $ 0.00491
-3.56%
$ 491.26 million $ 617,349
Jan 7, 2024 $ 0.00509
+5.73%
$ 509.39 million $ 675,167
Jan 6, 2024 $ 0.00482
+9.43%
$ 481.77 million $ 148,406
Jan 5, 2024 $ 0.0044
-19.48%
$ 440.26 million $ 670,240
Jan 4, 2024 $ 0.00547
+36.81%
$ 547.02 million $ 59,473
Jan 3, 2024 $ 0.004
-7.19%
$ 400.48 million $ 1.7 million
Jan 2, 2024 $ 0.00431
+26.21%
$ 431.5 million $ 889,241
Jan 1, 2024 $ 0.00344
+20.76%
$ 344.2 million $ 324,590
Dec 31, 2023 $ 0.00285
+2.02%
$ 285.02 million $ 259,065
Dec 30, 2023 $ 0.00279
+22.71%
$ 279.38 million $ 533,464
Dec 29, 2023 $ 0.00225
+12.90%
$ 225 million $ 187,966
Dec 28, 2023 $ 0.00199
+5.35%
$ 199.28 million $ 159,868