Stronghold Token Historical Data

SHX Page 23
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.000411
-15.12%
$ 41.09 million $ 34,940
Jun 9, 2023 $ 0.000489
+11.04%
$ 48.91 million $ 12,105
Jun 8, 2023 $ 0.000441
-7.39%
$ 44.05 million $ 16,724
Jun 7, 2023 $ 0.000475
+8.35%
$ 47.51 million $ 25,879
Jun 6, 2023 $ 0.000438
+0.59%
$ 43.85 million $ 53,373
Jun 5, 2023 $ 0.000431
+13.71%
$ 43.09 million $ 39,662
Jun 4, 2023 $ 0.000379
-3.23%
$ 37.91 million $ 32,072
Jun 3, 2023 $ 0.000392
-1.92%
$ 39.18 million $ 60,357
Jun 2, 2023 $ 0.000383
-3.51%
$ 38.26 million $ 14,253
Jun 1, 2023 $ 0.000397
-10.86%
$ 39.65 million $ 28,394
May 31, 2023 $ 0.000445
+8.85%
$ 44.48 million $ 73,412
May 30, 2023 $ 0.000409
-2.67%
$ 40.89 million $ 59,868
May 29, 2023 $ 0.00042
-7.05%
$ 41.97 million $ 334,058
May 28, 2023 $ 0.000452
-8.97%
$ 45.15 million $ 71,912
May 27, 2023 $ 0.000496
+11.40%
$ 49.6 million $ 111,003
May 26, 2023 $ 0.000445
-2.04%
$ 44.54 million $ 27,683
May 25, 2023 $ 0.000454
-0.93%
$ 45.43 million $ 20,463
May 24, 2023 $ 0.000459
-0.10%
$ 45.86 million $ 27,489
May 23, 2023 $ 0.000461
-0.08%
$ 46.05 million $ 18,296
May 22, 2023 $ 0.000461
-2.65%
$ 46.09 million $ 23,306
May 21, 2023 $ 0.000474
-1.85%
$ 47.35 million $ 31,625
May 20, 2023 $ 0.000485
+1.00%
$ 48.47 million $ 35,770
May 19, 2023 $ 0.000478
-2.09%
$ 47.77 million $ 29,881
May 18, 2023 $ 0.000488
-1.74%
$ 48.75 million $ 21,807
May 17, 2023 $ 0.000489
-2.81%
$ 48.86 million $ 16,311
May 16, 2023 $ 0.000503
-0.75%
$ 50.27 million $ 36,301
May 15, 2023 $ 0.000507
+1.52%
$ 50.66 million $ 35,329
May 14, 2023 $ 0.000502
+4.60%
$ 50.17 million $ 54,886
May 13, 2023 $ 0.000482
-0.03%
$ 48.16 million $ 24,843
May 12, 2023 $ 0.000481
+1.54%
$ 48.11 million $ 25,380
May 11, 2023 $ 0.000474
-9.10%
$ 47.38 million $ 33,040
May 10, 2023 $ 0.000521
+11.02%
$ 52.06 million $ 47,062
May 9, 2023 $ 0.000474
+3.29%
$ 47.38 million $ 66,611
May 8, 2023 $ 0.000458
-8.46%
$ 45.79 million $ 52,759
May 7, 2023 $ 0.000502
-2.93%
$ 50.16 million $ 29,666
May 6, 2023 $ 0.000517
-5.91%
$ 51.67 million $ 31,389
May 5, 2023 $ 0.000549
+8.51%
$ 54.91 million $ 160,485
May 4, 2023 $ 0.000506
+1.82%
$ 50.6 million $ 40,905
May 3, 2023 $ 0.000498
-2.59%
$ 49.78 million $ 24,565
May 2, 2023 $ 0.000511
+1.36%
$ 51.09 million $ 36,598
May 1, 2023 $ 0.000505
-0.08%
$ 50.45 million $ 46,056
Apr 30, 2023 $ 0.000505
-1.72%
$ 50.55 million $ 29,288
Apr 29, 2023 $ 0.000515
+0.36%
$ 51.48 million $ 26,654
Apr 28, 2023 $ 0.000514
-4.23%
$ 51.4 million $ 24,332
Apr 27, 2023 $ 0.000539
+3.00%
$ 53.9 million $ 40,247
Apr 26, 2023 $ 0.000523
+0.98%
$ 52.33 million $ 60,577
Apr 25, 2023 $ 0.000518
+2.45%
$ 51.85 million $ 40,549
Apr 24, 2023 $ 0.000504
-3.70%
$ 50.36 million $ 28,492
Apr 23, 2023 $ 0.000525
-2.05%
$ 52.46 million $ 29,705
Apr 22, 2023 $ 0.000536
+4.13%
$ 53.55 million $ 59,667