Stronghold Token Historical Data

SHX Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.000625
-6.83%
$ 62.5 million $ 57,631
Nov 6, 2023 $ 0.000679
+9.02%
$ 67.68 million $ 56,092
Nov 5, 2023 $ 0.000635
+12.84%
$ 63.54 million $ 57,309
Nov 4, 2023 $ 0.000562
-7.27%
$ 56.23 million $ 112,767
Nov 3, 2023 $ 0.000607
-8.65%
$ 60.67 million $ 105,587
Nov 2, 2023 $ 0.000669
-4.93%
$ 66.86 million $ 52,881
Nov 1, 2023 $ 0.000709
+7.21%
$ 70.86 million $ 56,372
Oct 31, 2023 $ 0.000661
-2.43%
$ 66.08 million $ 53,586
Oct 30, 2023 $ 0.000677
+8.02%
$ 67.68 million $ 45,312
Oct 29, 2023 $ 0.000625
+1.17%
$ 62.51 million $ 40,855
Oct 28, 2023 $ 0.000616
+0.82%
$ 61.56 million $ 27,055
Oct 27, 2023 $ 0.000614
-2.74%
$ 61.4 million $ 36,914
Oct 26, 2023 $ 0.000633
+6.21%
$ 63.35 million $ 39,874
Oct 25, 2023 $ 0.000602
-0.11%
$ 60.24 million $ 60,734
Oct 24, 2023 $ 0.000609
-7.49%
$ 60.87 million $ 64,910
Oct 23, 2023 $ 0.000663
+8.81%
$ 66.35 million $ 57,285
Oct 22, 2023 $ 0.000612
-5.10%
$ 61.2 million $ 58,487
Oct 21, 2023 $ 0.000645
+11.16%
$ 64.49 million $ 52,271
Oct 20, 2023 $ 0.000578
+8.85%
$ 57.83 million $ 56,267
Oct 19, 2023 $ 0.00053
+0.09%
$ 52.97 million $ 52,395
Oct 18, 2023 $ 0.000533
+2.56%
$ 53.31 million $ 55,620
Oct 17, 2023 $ 0.00052
+6.50%
$ 52.03 million $ 51,835
Oct 16, 2023 $ 0.000489
+4.52%
$ 48.93 million $ 64,583
Oct 15, 2023 $ 0.000468
+0.44%
$ 46.81 million $ 31,098
Oct 14, 2023 $ 0.000467
+0.97%
$ 46.74 million $ 45,153
Oct 13, 2023 $ 0.000463
-1.50%
$ 46.3 million $ 39,169
Oct 12, 2023 $ 0.00047
+0.23%
$ 46.97 million $ 43,744
Oct 11, 2023 $ 0.000468
+0.33%
$ 46.84 million $ 30,798
Oct 10, 2023 $ 0.000467
-0.06%
$ 46.75 million $ 32,723
Oct 9, 2023 $ 0.000472
-2.43%
$ 47.2 million $ 46,298
Oct 8, 2023 $ 0.000484
-0.60%
$ 48.38 million $ 28,817
Oct 7, 2023 $ 0.000488
-6.15%
$ 48.83 million $ 62,345
Oct 6, 2023 $ 0.00052
+7.99%
$ 52.03 million $ 32,880
Oct 5, 2023 $ 0.000483
-2.37%
$ 48.27 million $ 28,274
Oct 4, 2023 $ 0.000496
+2.75%
$ 49.57 million $ 30,820
Oct 3, 2023 $ 0.000481
+1.86%
$ 48.1 million $ 24,849
Oct 2, 2023 $ 0.000473
-1.51%
$ 47.29 million $ 31,215
Oct 1, 2023 $ 0.000482
+4.15%
$ 48.18 million $ 24,196
Sep 30, 2023 $ 0.000463
-4.39%
$ 46.35 million $ 32,028
Sep 29, 2023 $ 0.000488
-2.42%
$ 48.77 million $ 42,605
Sep 28, 2023 $ 0.000501
+5.69%
$ 50.14 million $ 37,556
Sep 27, 2023 $ 0.000474
+3.57%
$ 47.37 million $ 34,219
Sep 26, 2023 $ 0.000458
-1.89%
$ 45.81 million $ 24,275
Sep 25, 2023 $ 0.000465
+0.93%
$ 46.49 million $ 34,226
Sep 24, 2023 $ 0.000462
-2.97%
$ 46.2 million $ 37,924
Sep 23, 2023 $ 0.000477
+1.14%
$ 47.65 million $ 34,393
Sep 22, 2023 $ 0.000475
+0.24%
$ 47.48 million $ 53,394
Sep 21, 2023 $ 0.000473
+0.21%
$ 47.32 million $ 43,556
Sep 20, 2023 $ 0.000474
+9.32%
$ 47.39 million $ 42,862
Sep 19, 2023 $ 0.000432
+1.96%
$ 43.22 million $ 32,793