Stronghold Token Historical Data

SHX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.000425
-2.28%
$ 42.49 million $ 30,752
Sep 17, 2023 $ 0.000434
-1.21%
$ 43.43 million $ 27,304
Sep 16, 2023 $ 0.000438
+1.03%
$ 43.82 million $ 22,734
Sep 15, 2023 $ 0.000436
+2.84%
$ 43.61 million $ 26,843
Sep 14, 2023 $ 0.000426
+0.07%
$ 42.65 million $ 26,427
Sep 13, 2023 $ 0.000427
-3.34%
$ 42.72 million $ 30,599
Sep 12, 2023 $ 0.000442
-4.24%
$ 44.16 million $ 29,595
Sep 11, 2023 $ 0.000465
-1.58%
$ 46.48 million $ 44,614
Sep 10, 2023 $ 0.000472
+4.23%
$ 47.18 million $ 29,074
Sep 9, 2023 $ 0.000449
+0.92%
$ 44.87 million $ 20,470
Sep 8, 2023 $ 0.000448
+3.38%
$ 44.77 million $ 29,066
Sep 7, 2023 $ 0.000434
+5.28%
$ 43.41 million $ 34,804
Sep 6, 2023 $ 0.000414
+0.84%
$ 41.4 million $ 34,270
Sep 5, 2023 $ 0.000412
+2.13%
$ 41.17 million $ 27,795
Sep 4, 2023 $ 0.000403
+1.05%
$ 40.32 million $ 29,072
Sep 3, 2023 $ 0.0004
-0.79%
$ 39.98 million $ 22,850
Sep 2, 2023 $ 0.000405
-0.79%
$ 40.47 million $ 27,608
Sep 1, 2023 $ 0.000409
-1.18%
$ 40.95 million $ 18,957
Aug 31, 2023 $ 0.000414
-1.99%
$ 41.44 million $ 21,537
Aug 30, 2023 $ 0.000423
-3.30%
$ 42.32 million $ 25,870
Aug 29, 2023 $ 0.000437
+1.84%
$ 43.68 million $ 29,301
Aug 28, 2023 $ 0.000432
-3.66%
$ 43.21 million $ 25,131
Aug 27, 2023 $ 0.00045
-0.92%
$ 44.98 million $ 31,117
Aug 26, 2023 $ 0.000458
+10.59%
$ 45.8 million $ 59,832
Aug 25, 2023 $ 0.000416
-0.09%
$ 41.56 million $ 34,056
Aug 24, 2023 $ 0.000416
-4.80%
$ 41.6 million $ 27,963
Aug 23, 2023 $ 0.000437
+7.30%
$ 43.66 million $ 29,217
Aug 22, 2023 $ 0.000408
-2.65%
$ 40.81 million $ 31,786
Aug 21, 2023 $ 0.000418
-4.07%
$ 41.81 million $ 23,514
Aug 20, 2023 $ 0.000439
+7.43%
$ 43.94 million $ 33,198
Aug 19, 2023 $ 0.000411
+3.36%
$ 41.13 million $ 34,028
Aug 18, 2023 $ 0.0004
-1.00%
$ 40.01 million $ 46,962
Aug 17, 2023 $ 0.000414
-7.55%
$ 41.38 million $ 39,839
Aug 16, 2023 $ 0.00045
-1.82%
$ 45.04 million $ 31,206
Aug 15, 2023 $ 0.000463
-5.77%
$ 46.29 million $ 25,332
Aug 14, 2023 $ 0.000492
+0.27%
$ 49.17 million $ 32,737
Aug 13, 2023 $ 0.000494
+0.61%
$ 49.35 million $ 28,407
Aug 12, 2023 $ 0.000494
+4.28%
$ 49.39 million $ 34,869
Aug 11, 2023 $ 0.000474
-5.09%
$ 47.36 million $ 270,210
Aug 10, 2023 $ 0.000499
+1.37%
$ 49.9 million $ 16,369
Aug 9, 2023 $ 0.000489
-5.36%
$ 48.9 million $ 16,833
Aug 8, 2023 $ 0.000519
+1.02%
$ 51.94 million $ 102,517
Aug 7, 2023 $ 0.000524
+0.09%
$ 52.42 million $ 58,334
Aug 6, 2023 $ 0.000524
-1.64%
$ 52.45 million $ 32,131
Aug 5, 2023 $ 0.000537
+4.04%
$ 53.68 million $ 37,930
Aug 4, 2023 $ 0.000521
-1.23%
$ 52.1 million $ 46,213
Aug 3, 2023 $ 0.000522
+1.32%
$ 52.2 million $ 71,851
Aug 2, 2023 $ 0.000518
-5.42%
$ 51.85 million $ 40,523
Aug 1, 2023 $ 0.000551
+0.09%
$ 55.12 million $ 56,054
Jul 31, 2023 $ 0.000551
+2.04%
$ 55.07 million $ 34,345