Stronghold Token Historical Data

SHX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.000544
-0.39%
$ 54.43 million $ 35,300
Jul 29, 2023 $ 0.000547
-3.22%
$ 54.65 million $ 46,283
Jul 28, 2023 $ 0.000568
+5.79%
$ 56.76 million $ 158,992
Jul 27, 2023 $ 0.000539
-8.00%
$ 53.91 million $ 46,737
Jul 26, 2023 $ 0.000586
+10.88%
$ 58.6 million $ 145,166
Jul 25, 2023 $ 0.000528
-0.41%
$ 52.83 million $ 31,755
Jul 24, 2023 $ 0.000531
-5.32%
$ 53.1 million $ 99,685
Jul 23, 2023 $ 0.000556
-0.44%
$ 55.59 million $ 32,802
Jul 22, 2023 $ 0.000558
+4.57%
$ 55.85 million $ 98,474
Jul 21, 2023 $ 0.000537
-6.33%
$ 53.65 million $ 96,130
Jul 20, 2023 $ 0.000573
-1.68%
$ 57.29 million $ 489,136
Jul 19, 2023 $ 0.000583
+19.37%
$ 58.33 million $ 122,334
Jul 18, 2023 $ 0.000492
-3.93%
$ 49.24 million $ 21,329
Jul 17, 2023 $ 0.000516
-3.18%
$ 51.57 million $ 40,261
Jul 16, 2023 $ 0.000534
+7.53%
$ 53.41 million $ 70,195
Jul 15, 2023 $ 0.000499
-5.77%
$ 49.87 million $ 34,634
Jul 14, 2023 $ 0.00053
+14.12%
$ 52.97 million $ 69,158
Jul 13, 2023 $ 0.000468
+24.62%
$ 46.83 million $ 85,489
Jul 12, 2023 $ 0.000377
-4.29%
$ 37.69 million $ 47,374
Jul 11, 2023 $ 0.000396
-18.73%
$ 39.58 million $ 40,750
Jul 10, 2023 $ 0.000488
+23.93%
$ 48.79 million $ 277,639
Jul 9, 2023 $ 0.000396
+2.94%
$ 39.63 million $ 325,505
Jul 8, 2023 $ 0.000385
-7.03%
$ 38.54 million $ 45,110
Jul 7, 2023 $ 0.000417
-2.21%
$ 41.69 million $ 24,594
Jul 6, 2023 $ 0.000428
-4.61%
$ 42.81 million $ 26,645
Jul 5, 2023 $ 0.000455
-6.64%
$ 45.48 million $ 51,415
Jul 4, 2023 $ 0.000488
+8.89%
$ 48.78 million $ 53,584
Jul 3, 2023 $ 0.000444
+8.95%
$ 44.44 million $ 26,380
Jul 2, 2023 $ 0.00041
-2.20%
$ 40.96 million $ 61,777
Jul 1, 2023 $ 0.000421
+1.98%
$ 42.14 million $ 214,199
Jun 30, 2023 $ 0.000418
+12.45%
$ 41.79 million $ 65,619
Jun 29, 2023 $ 0.000372
-12.23%
$ 37.16 million $ 21,167
Jun 28, 2023 $ 0.00043
+4.77%
$ 43.01 million $ 108,303
Jun 27, 2023 $ 0.00041
+8.33%
$ 41.05 million $ 48,096
Jun 26, 2023 $ 0.000378
-3.21%
$ 37.8 million $ 52,302
Jun 25, 2023 $ 0.000381
-17.46%
$ 38.14 million $ 19,097
Jun 24, 2023 $ 0.000462
-3.23%
$ 46.16 million $ 36,801
Jun 23, 2023 $ 0.000481
-2.63%
$ 48.09 million $ 38,554
Jun 22, 2023 $ 0.000499
+27.00%
$ 49.91 million $ 74,778
Jun 21, 2023 $ 0.000398
-4.46%
$ 39.81 million $ 60,918
Jun 20, 2023 $ 0.000424
+22.06%
$ 42.39 million $ 190,962
Jun 19, 2023 $ 0.000348
+0.22%
$ 34.78 million $ 26,367
Jun 18, 2023 $ 0.000346
+0.24%
$ 34.62 million $ 286,736
Jun 17, 2023 $ 0.000346
+0.83%
$ 34.65 million $ 34,779
Jun 16, 2023 $ 0.000344
-6.70%
$ 34.35 million $ 14,993
Jun 15, 2023 $ 0.000368
+6.52%
$ 36.81 million $ 23,192
Jun 14, 2023 $ 0.000338
-2.67%
$ 33.82 million $ 23,666
Jun 13, 2023 $ 0.000347
-4.08%
$ 34.74 million $ 45,883
Jun 12, 2023 $ 0.000355
-9.94%
$ 35.54 million $ 28,678
Jun 11, 2023 $ 0.000395
-3.10%
$ 39.52 million $ 24,514