Stronghold Token Historical Data

SHX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 0.000514
-7.48%
$ 51.44 million $ 57,000
Apr 20, 2023 $ 0.000557
-16.18%
$ 55.68 million $ 168,670
Apr 19, 2023 $ 0.000665
+25.35%
$ 66.49 million $ 335,440
Apr 18, 2023 $ 0.000531
-3.18%
$ 53.13 million $ 40,988
Apr 17, 2023 $ 0.00055
-5.29%
$ 54.99 million $ 38,727
Apr 16, 2023 $ 0.000581
+7.51%
$ 58.05 million $ 100,771
Apr 15, 2023 $ 0.00054
+0.75%
$ 53.99 million $ 51,351
Apr 14, 2023 $ 0.000536
+1.48%
$ 53.58 million $ 47,064
Apr 13, 2023 $ 0.00053
+2.71%
$ 52.96 million $ 39,018
Apr 12, 2023 $ 0.000516
-4.16%
$ 51.64 million $ 47,629
Apr 11, 2023 $ 0.000539
-1.47%
$ 53.93 million $ 44,293
Apr 10, 2023 $ 0.000548
+2.66%
$ 54.81 million $ 75,140
Apr 9, 2023 $ 0.000536
-3.20%
$ 53.63 million $ 744,442
Apr 8, 2023 $ 0.000555
-0.46%
$ 55.49 million $ 63,754
Apr 7, 2023 $ 0.000557
-2.16%
$ 55.74 million $ 95,602
Apr 6, 2023 $ 0.000571
+2.14%
$ 57.13 million $ 65,703
Apr 5, 2023 $ 0.000559
-7.86%
$ 55.94 million $ 80,562
Apr 4, 2023 $ 0.000608
-6.38%
$ 60.82 million $ 135,869
Apr 3, 2023 $ 0.00065
+23.79%
$ 64.97 million $ 302,592
Apr 2, 2023 $ 0.000525
-5.97%
$ 52.48 million $ 57,796
Apr 1, 2023 $ 0.000559
+2.29%
$ 55.85 million $ 50,125
Mar 31, 2023 $ 0.000546
-0.02%
$ 54.63 million $ 76,640
Mar 30, 2023 $ 0.000547
+2.08%
$ 54.67 million $ 88,902
Mar 29, 2023 $ 0.000535
-0.56%
$ 53.53 million $ 86,123
Mar 28, 2023 $ 0.000541
-0.93%
$ 54.09 million $ 148,299
Mar 27, 2023 $ 0.000546
-5.72%
$ 54.61 million $ 72,138
Mar 26, 2023 $ 0.000581
-3.27%
$ 58.08 million $ 47,145
Mar 25, 2023 $ 0.000599
-1.71%
$ 59.89 million $ 67,773
Mar 24, 2023 $ 0.00061
-2.31%
$ 61.03 million $ 38,455
Mar 23, 2023 $ 0.000626
+4.78%
$ 62.64 million $ 53,168
Mar 22, 2023 $ 0.0006
-4.67%
$ 60 million $ 54,212
Mar 21, 2023 $ 0.00064
+3.57%
$ 63.96 million $ 54,184
Mar 20, 2023 $ 0.000618
-8.59%
$ 61.82 million $ 58,950
Mar 19, 2023 $ 0.000677
+6.06%
$ 67.7 million $ 50,169
Mar 18, 2023 $ 0.000638
-3.13%
$ 63.84 million $ 41,739
Mar 17, 2023 $ 0.000663
+0.69%
$ 66.33 million $ 59,633
Mar 16, 2023 $ 0.000659
-2.50%
$ 65.92 million $ 61,070
Mar 15, 2023 $ 0.000678
+0.82%
$ 67.76 million $ 170,810
Mar 14, 2023 $ 0.000676
+2.77%
$ 67.58 million $ 52,283
Mar 13, 2023 $ 0.00066
+10.55%
$ 65.98 million $ 46,255
Mar 12, 2023 $ 0.000596
+1.83%
$ 59.62 million $ 49,996
Mar 11, 2023 $ 0.000586
+2.23%
$ 58.65 million $ 76,928
Mar 10, 2023 $ 0.000576
+0.08%
$ 57.55 million $ 51,593
Mar 9, 2023 $ 0.000578
-13.78%
$ 57.82 million $ 59,016
Mar 8, 2023 $ 0.000671
-3.37%
$ 67.09 million $ 40,615
Mar 7, 2023 $ 0.000695
-5.25%
$ 69.46 million $ 36,678
Mar 6, 2023 $ 0.000734
-2.45%
$ 73.37 million $ 29,053
Mar 5, 2023 $ 0.000752
-2.00%
$ 75.23 million $ 52,502
Mar 4, 2023 $ 0.000767
+1.30%
$ 76.7 million $ 71,634
Mar 3, 2023 $ 0.00076
-3.05%
$ 75.99 million $ 47,459