Stronghold Token Historical Data

SHX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.000784
-1.87%
$ 78.39 million $ 45,769
Mar 1, 2023 $ 0.000799
-1.71%
$ 79.87 million $ 44,771
Feb 28, 2023 $ 0.000812
-2.00%
$ 81.23 million $ 62,668
Feb 27, 2023 $ 0.000829
-9.61%
$ 82.89 million $ 61,267
Feb 26, 2023 $ 0.000919
+9.12%
$ 91.87 million $ 80,066
Feb 25, 2023 $ 0.000842
-7.02%
$ 84.18 million $ 162,954
Feb 24, 2023 $ 0.000905
+14.89%
$ 90.54 million $ 351,748
Feb 23, 2023 $ 0.000787
+1.88%
$ 78.73 million $ 80,359
Feb 22, 2023 $ 0.000781
-1.27%
$ 78.07 million $ 71,132
Feb 21, 2023 $ 0.000793
+1.01%
$ 79.31 million $ 46,958
Feb 20, 2023 $ 0.000789
-1.47%
$ 78.9 million $ 53,005
Feb 19, 2023 $ 0.000801
+0.56%
$ 80.07 million $ 50,169
Feb 18, 2023 $ 0.000798
+0.06%
$ 79.77 million $ 57,561
Feb 17, 2023 $ 0.0008
+6.20%
$ 80.03 million $ 56,988
Feb 16, 2023 $ 0.000755
+0.87%
$ 75.49 million $ 69,101
Feb 15, 2023 $ 0.00075
+4.65%
$ 75.03 million $ 53,435
Feb 14, 2023 $ 0.000718
+0.80%
$ 71.82 million $ 93,091
Feb 13, 2023 $ 0.000712
-6.66%
$ 71.24 million $ 67,566
Feb 12, 2023 $ 0.000768
-3.00%
$ 76.85 million $ 72,931
Feb 11, 2023 $ 0.000799
+7.77%
$ 79.91 million $ 103,451
Feb 10, 2023 $ 0.000745
+4.64%
$ 74.51 million $ 168,240
Feb 9, 2023 $ 0.000716
+0.56%
$ 71.63 million $ 54,755
Feb 8, 2023 $ 0.000716
-6.46%
$ 71.56 million $ 131,095
Feb 7, 2023 $ 0.000766
+10.09%
$ 76.59 million $ 95,716
Feb 6, 2023 $ 0.000698
-6.26%
$ 69.8 million $ 90,948
Feb 5, 2023 $ 0.000752
-4.52%
$ 75.23 million $ 90,210
Feb 4, 2023 $ 0.000788
-4.38%
$ 78.82 million $ 83,943
Feb 3, 2023 $ 0.00084
-2.97%
$ 84.02 million $ 71,640
Feb 2, 2023 $ 0.000865
-6.28%
$ 86.53 million $ 81,851
Feb 1, 2023 $ 0.000932
-4.19%
$ 93.21 million $ 91,946
Jan 31, 2023 $ 0.000981
+9.75%
$ 98.14 million $ 93,794
Jan 30, 2023 $ 0.000896
-17.48%
$ 89.57 million $ 131,618
Jan 29, 2023 $ 0.00109
-4.61%
$ 108.79 million $ 470,548
Jan 28, 2023 $ 0.00115
+46.05%
$ 115.14 million $ 834,718
Jan 27, 2023 $ 0.000788
+12.37%
$ 78.83 million $ 144,991
Jan 26, 2023 $ 0.000701
-20.69%
$ 70.13 million $ 376,277
Jan 25, 2023 $ 0.000885
+77.62%
$ 88.53 million $ 1.04 million
Jan 24, 2023 $ 0.000496
+6.73%
$ 49.63 million $ 62,870
Jan 23, 2023 $ 0.000465
+3.86%
$ 46.53 million $ 53,815
Jan 22, 2023 $ 0.00045
-7.53%
$ 45.03 million $ 56,951
Jan 21, 2023 $ 0.000488
+2.72%
$ 48.76 million $ 29,434
Jan 20, 2023 $ 0.000475
+1.21%
$ 47.47 million $ 31,502
Jan 19, 2023 $ 0.000469
+0.04%
$ 46.89 million $ 39,165
Jan 18, 2023 $ 0.000469
+0.46%
$ 46.87 million $ 76,890
Jan 17, 2023 $ 0.000467
-2.78%
$ 46.66 million $ 68,696
Jan 16, 2023 $ 0.000477
-3.00%
$ 47.69 million $ 67,798
Jan 15, 2023 $ 0.000492
-3.13%
$ 49.17 million $ 41,050
Jan 14, 2023 $ 0.000506
+0.74%
$ 50.62 million $ 43,836
Jan 13, 2023 $ 0.000504
-1.08%
$ 50.43 million $ 25,251
Jan 12, 2023 $ 0.000509
+3.38%
$ 50.94 million $ 46,818