Stronghold Token Historical Data

SHX Page 28
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.000703
-2.83%
$ 70.28 million $ 19,779
Oct 2, 2022 $ 0.000721
-8.98%
$ 72.1 million $ 108,298
Oct 1, 2022 $ 0.000794
+1.19%
$ 79.39 million $ 37,574
Sep 30, 2022 $ 0.000782
-6.50%
$ 78.24 million $ 32,041
Sep 29, 2022 $ 0.000837
+6.95%
$ 83.66 million $ 69,303
Sep 28, 2022 $ 0.000782
-2.10%
$ 78.16 million $ 28,399
Sep 27, 2022 $ 0.000798
+2.10%
$ 79.84 million $ 63,548
Sep 26, 2022 $ 0.000779
-2.31%
$ 77.9 million $ 32,191
Sep 25, 2022 $ 0.000797
-4.92%
$ 79.74 million $ 53,326
Sep 24, 2022 $ 0.00084
-9.34%
$ 84.05 million $ 51,530
Sep 23, 2022 $ 0.000927
+8.10%
$ 92.71 million $ 291,554
Sep 22, 2022 $ 0.000858
+19.46%
$ 85.77 million $ 157,123
Sep 21, 2022 $ 0.000718
-4.52%
$ -- $ 30,468
Sep 20, 2022 $ 0.000752
-1.42%
$ 75.22 million $ 40,955
Sep 19, 2022 $ 0.000763
-3.51%
$ 76.32 million $ 67,373
Sep 18, 2022 $ 0.000791
-5.72%
$ 79.1 million $ 44,470
Sep 17, 2022 $ 0.000837
+0.92%
$ 83.67 million $ 50,814
Sep 16, 2022 $ 0.000829
-6.43%
$ 82.91 million $ 75,333
Sep 15, 2022 $ 0.000886
-10.18%
$ 88.61 million $ 149,643
Sep 14, 2022 $ 0.000987
-13.97%
$ 98.66 million $ 573,567
Sep 13, 2022 $ 0.00115
-8.21%
$ 114.68 million $ 465,280
Sep 12, 2022 $ 0.00125
+23.67%
$ 124.98 million $ 988,884
Sep 11, 2022 $ 0.00101
+9.99%
$ 101.05 million $ 217,698
Sep 10, 2022 $ 0.000919
+3.70%
$ 91.87 million $ 67,499
Sep 9, 2022 $ 0.000886
+6.71%
$ 88.57 million $ 60,000
Sep 8, 2022 $ 0.00083
-0.73%
$ 83 million $ 60,307
Sep 7, 2022 $ 0.000836
+2.38%
$ 83.61 million $ 180,185
Sep 6, 2022 $ 0.000817
-0.53%
$ 81.66 million $ 38,881
Sep 5, 2022 $ 0.000821
-2.52%
$ 82.11 million $ 31,430
Sep 4, 2022 $ 0.000842
+0.88%
$ 84.23 million $ 41,054
Sep 3, 2022 $ 0.000835
-8.33%
$ 83.5 million $ 160,349
Sep 2, 2022 $ 0.00091
+18.03%
$ 90.95 million $ 144,046
Sep 1, 2022 $ 0.000771
+9.78%
$ 77.05 million $ 83,345
Aug 31, 2022 $ 0.000702
-1.06%
$ 70.19 million $ 19,676
Aug 30, 2022 $ 0.00071
-3.94%
$ 70.95 million $ 25,040
Aug 29, 2022 $ 0.000737
+10.42%
$ 73.73 million $ 55,566
Aug 28, 2022 $ 0.000668
-0.89%
$ 66.79 million $ 18,650
Aug 27, 2022 $ 0.000674
-0.20%
$ 67.38 million $ 23,015
Aug 26, 2022 $ 0.000675
-6.83%
$ 67.52 million $ 46,084
Aug 25, 2022 $ 0.000724
+4.55%
$ 72.45 million $ 49,326
Aug 24, 2022 $ 0.000693
+2.98%
$ 69.3 million $ 92,954
Aug 23, 2022 $ 0.000673
+9.31%
$ 67.27 million $ 296,279
Aug 22, 2022 $ 0.000615
-13.12%
$ 61.53 million $ 84,019
Aug 21, 2022 $ 0.000708
+8.58%
$ 70.81 million $ 95,558
Aug 20, 2022 $ 0.000652
-1.65%
$ 65.22 million $ 78,855
Aug 19, 2022 $ 0.000664
-17.29%
$ 66.36 million $ 212,368
Aug 18, 2022 $ 0.000803
+7.69%
$ 80.27 million $ 366,473
Aug 17, 2022 $ 0.000745
+0.95%
$ 74.55 million $ 60,950
Aug 16, 2022 $ 0.000738
+2.96%
$ 73.84 million $ 44,517
Aug 15, 2022 $ 0.000717
-7.22%
$ 71.72 million $ 130,765