Stronghold Token Historical Data

SHX Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.00189
-3.51%
$ 189.15 million $ 238,192
Dec 26, 2023 $ 0.00196
-1.84%
$ 195.76 million $ 152,483
Dec 25, 2023 $ 0.00199
-8.25%
$ 199.43 million $ 129,131
Dec 24, 2023 $ 0.00217
-10.12%
$ 217.38 million $ 517,860
Dec 23, 2023 $ 0.00242
-9.66%
$ 241.86 million $ 589,696
Dec 22, 2023 $ 0.00268
+40.07%
$ 267.73 million $ 1.21 million
Dec 21, 2023 $ 0.00191
+58.17%
$ 191.12 million $ 593,735
Dec 20, 2023 $ 0.00121
-46.59%
$ 120.81 million $ 118,605
Dec 19, 2023 $ 0.00226
+164.14%
$ 226.1 million $ 209,062
Dec 18, 2023 $ 0.000847
+4.29%
$ 84.7 million $ 31,529
Dec 17, 2023 $ 0.000815
+3.06%
$ 81.45 million $ 41,304
Dec 16, 2023 $ 0.00079
+9.11%
$ 79.03 million $ 51,197
Dec 15, 2023 $ 0.000724
-4.00%
$ 72.43 million $ 48,300
Dec 14, 2023 $ 0.000757
+3.94%
$ 75.75 million $ 50,121
Dec 13, 2023 $ 0.000748
+13.60%
$ 74.82 million $ 51,681
Dec 12, 2023 $ 0.000661
-4.52%
$ 66.08 million $ 49,232
Dec 11, 2023 $ 0.000685
-4.92%
$ 68.55 million $ 56,798
Dec 10, 2023 $ 0.000721
+2.86%
$ 72.09 million $ 46,697
Dec 9, 2023 $ 0.000701
-4.79%
$ 70.09 million $ 88,626
Dec 8, 2023 $ 0.000736
+10.24%
$ 73.61 million $ 62,124
Dec 7, 2023 $ 0.000668
-3.98%
$ 66.83 million $ 54,717
Dec 6, 2023 $ 0.00069
+0.82%
$ 69.04 million $ 87,268
Dec 5, 2023 $ 0.000688
+0.15%
$ 68.79 million $ 92,167
Dec 4, 2023 $ 0.000687
+5.74%
$ 68.74 million $ 118,932
Dec 3, 2023 $ 0.000655
+0.56%
$ 65.46 million $ 71,614
Dec 2, 2023 $ 0.000651
+3.10%
$ 65.14 million $ 48,547
Dec 1, 2023 $ 0.000632
+2.33%
$ 63.18 million $ 63,247
Nov 30, 2023 $ 0.000621
-2.04%
$ 62.06 million $ 85,821
Nov 29, 2023 $ 0.000635
+3.10%
$ 63.54 million $ 70,317
Nov 28, 2023 $ 0.000617
+2.85%
$ 61.74 million $ 45,088
Nov 27, 2023 $ 0.000602
+0.09%
$ 60.25 million $ 77,898
Nov 26, 2023 $ 0.000604
-3.48%
$ 60.42 million $ 60,152
Nov 25, 2023 $ 0.000626
+8.75%
$ 62.65 million $ 64,847
Nov 24, 2023 $ 0.000578
+2.41%
$ 57.83 million $ 50,958
Nov 23, 2023 $ 0.000566
-3.88%
$ 56.63 million $ 49,505
Nov 22, 2023 $ 0.000592
+16.68%
$ 59.25 million $ 63,141
Nov 21, 2023 $ 0.00051
-11.59%
$ 51.05 million $ 170,313
Nov 20, 2023 $ 0.000579
-2.79%
$ 57.9 million $ 44,490
Nov 19, 2023 $ 0.000597
+0.51%
$ 59.67 million $ 55,625
Nov 18, 2023 $ 0.000594
-1.16%
$ 59.41 million $ 62,574
Nov 17, 2023 $ 0.0006
+0.10%
$ 59.96 million $ 68,886
Nov 16, 2023 $ 0.000601
+1.05%
$ 60.05 million $ 78,721
Nov 15, 2023 $ 0.000597
+4.95%
$ 59.72 million $ 49,260
Nov 14, 2023 $ 0.000577
-6.47%
$ 57.68 million $ 63,272
Nov 13, 2023 $ 0.000619
+5.03%
$ 61.93 million $ 54,938
Nov 12, 2023 $ 0.000593
-6.38%
$ 59.31 million $ 84,754
Nov 11, 2023 $ 0.000633
+1.33%
$ 63.34 million $ 102,145
Nov 10, 2023 $ 0.000627
+2.98%
$ 62.67 million $ 67,904
Nov 9, 2023 $ 0.000611
-3.43%
$ 61.07 million $ 106,703
Nov 8, 2023 $ 0.000636
+3.03%
$ 63.6 million $ 63,965