Stronghold Token Historical Data

SHX Page 27
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.000447
+0.34%
$ 44.73 million $ 41,518
Nov 21, 2022 $ 0.000447
-8.21%
$ 44.73 million $ 43,257
Nov 20, 2022 $ 0.000486
-4.18%
$ 48.65 million $ 79,137
Nov 19, 2022 $ 0.000508
+3.92%
$ 50.83 million $ 75,452
Nov 18, 2022 $ 0.000489
+0.17%
$ 48.93 million $ 39,205
Nov 17, 2022 $ 0.000488
-0.42%
$ 48.83 million $ 50,148
Nov 16, 2022 $ 0.00049
-2.29%
$ 48.99 million $ 43,810
Nov 15, 2022 $ 0.000504
+0.08%
$ 50.35 million $ 55,866
Nov 14, 2022 $ 0.000505
+3.05%
$ 50.48 million $ 316,892
Nov 13, 2022 $ 0.00049
-6.38%
$ 48.96 million $ 61,698
Nov 12, 2022 $ 0.000524
-3.13%
$ 52.39 million $ 47,461
Nov 11, 2022 $ 0.000544
-8.41%
$ 54.38 million $ 45,030
Nov 10, 2022 $ 0.000595
+18.04%
$ 59.54 million $ 48,652
Nov 9, 2022 $ 0.000497
-19.19%
$ 49.7 million $ 56,304
Nov 8, 2022 $ 0.000616
-1.75%
$ 61.58 million $ 107,502
Nov 7, 2022 $ 0.000627
-0.96%
$ 62.73 million $ 48,720
Nov 6, 2022 $ 0.000634
-2.35%
$ 63.44 million $ 43,105
Nov 5, 2022 $ 0.000651
-3.77%
$ 65.14 million $ 39,383
Nov 4, 2022 $ 0.000677
+9.65%
$ 67.75 million $ 55,354
Nov 3, 2022 $ 0.00062
+1.43%
$ 61.98 million $ 48,329
Nov 2, 2022 $ 0.000612
-1.68%
$ 61.24 million $ 66,369
Nov 1, 2022 $ 0.000623
+2.03%
$ 62.28 million $ 66,424
Oct 31, 2022 $ 0.000613
-3.49%
$ 61.32 million $ 46,137
Oct 30, 2022 $ 0.000636
-1.07%
$ 63.57 million $ 35,084
Oct 29, 2022 $ 0.000639
+2.11%
$ 63.9 million $ 31,841
Oct 28, 2022 $ 0.000626
+1.48%
$ 62.58 million $ 56,543
Oct 27, 2022 $ 0.00062
-10.15%
$ 61.97 million $ 75,328
Oct 26, 2022 $ 0.00069
-0.60%
$ 68.99 million $ 34,686
Oct 25, 2022 $ 0.000693
-7.14%
$ 69.32 million $ 70,648
Oct 24, 2022 $ 0.000747
+9.23%
$ 74.73 million $ 166,629
Oct 23, 2022 $ 0.000683
+1.65%
$ 68.33 million $ 46,388
Oct 22, 2022 $ 0.000671
+1.79%
$ 67.06 million $ 61,078
Oct 21, 2022 $ 0.000658
+2.16%
$ 65.84 million $ 67,254
Oct 20, 2022 $ 0.000645
-0.51%
$ 64.48 million $ 61,696
Oct 19, 2022 $ 0.000648
-4.03%
$ 64.84 million $ 33,418
Oct 18, 2022 $ 0.000679
+2.79%
$ 67.86 million $ 50,727
Oct 17, 2022 $ 0.00066
+4.55%
$ 66 million $ 33,761
Oct 16, 2022 $ 0.000632
-0.57%
$ 63.17 million $ 43,717
Oct 15, 2022 $ 0.000635
-2.32%
$ 63.48 million $ 38,994
Oct 14, 2022 $ 0.000652
-3.76%
$ 65.2 million $ 87,665
Oct 13, 2022 $ 0.000678
+5.16%
$ 67.76 million $ 102,330
Oct 12, 2022 $ 0.000643
+5.07%
$ 64.3 million $ 44,599
Oct 11, 2022 $ 0.000612
-5.70%
$ 61.2 million $ 19,115
Oct 10, 2022 $ 0.000649
-2.25%
$ 64.87 million $ 29,343
Oct 9, 2022 $ 0.000664
-0.90%
$ 66.36 million $ 36,405
Oct 8, 2022 $ 0.000672
+1.08%
$ 67.24 million $ 35,263
Oct 7, 2022 $ 0.000666
-2.04%
$ 66.55 million $ 29,711
Oct 6, 2022 $ 0.000678
-0.52%
$ 67.8 million $ 33,653
Oct 5, 2022 $ 0.000681
-1.26%
$ 68.14 million $ 56,838
Oct 4, 2022 $ 0.000693
-1.31%
$ 69.26 million $ 41,448