Stronghold Token Historical Data

SHX Page 29
Download
Date Close Price change Market cap Trading volume
Aug 15, 2022 $ 0.000717
-7.22%
$ 71.72 million $ 130,765
Aug 14, 2022 $ 0.000773
-3.84%
$ 77.28 million $ 85,872
Aug 13, 2022 $ 0.000806
+0.29%
$ 80.62 million $ 69,063
Aug 12, 2022 $ 0.000803
+0.14%
$ 80.34 million $ 115,458
Aug 11, 2022 $ 0.000804
-9.50%
$ 80.36 million $ 57,027
Aug 10, 2022 $ 0.000889
+4.30%
$ 88.89 million $ 108,553
Aug 9, 2022 $ 0.000852
-9.05%
$ 85.23 million $ 119,116
Aug 8, 2022 $ 0.000937
+9.82%
$ 93.71 million $ 473,709
Aug 7, 2022 $ 0.000853
-5.88%
$ 85.33 million $ 73,866
Aug 6, 2022 $ 0.000907
-1.49%
$ 90.66 million $ 71,275
Aug 5, 2022 $ 0.00092
-0.66%
$ 92.03 million $ 55,370
Aug 4, 2022 $ 0.000926
+0.06%
$ 92.64 million $ 66,714
Aug 3, 2022 $ 0.000926
+0.02%
$ 92.59 million $ 50,353
Aug 2, 2022 $ 0.000926
-1.74%
$ 92.57 million $ 84,932
Aug 1, 2022 $ 0.000942
-4.26%
$ 94.21 million $ 45,686
Jul 31, 2022 $ 0.000984
-9.57%
$ 98.42 million $ 48,683
Jul 30, 2022 $ 0.00109
+2.92%
$ 108.8 million $ 63,089
Jul 29, 2022 $ 0.00106
+6.15%
$ 105.97 million $ 97,475
Jul 28, 2022 $ 0.001
+0.76%
$ 100.39 million $ 32,000
Jul 27, 2022 $ 0.000996
+4.48%
$ 99.64 million $ 31,141
Jul 26, 2022 $ 0.000954
-1.05%
$ 95.36 million $ 34,692
Jul 25, 2022 $ 0.000964
+14.84%
$ 96.38 million $ 341,913
Jul 24, 2022 $ 0.000839
+8.89%
$ 83.93 million $ 23,713
Jul 23, 2022 $ 0.000771
-5.18%
$ 77.08 million $ 209,940
Jul 22, 2022 $ 0.000812
-6.32%
$ 81.16 million $ 24,790
Jul 21, 2022 $ 0.000859
-1.55%
$ 85.94 million $ 3.41 million
Jul 20, 2022 $ 0.000877
-5.83%
$ 87.65 million $ 223,552
Jul 19, 2022 $ 0.000931
+1.81%
$ 93.14 million $ 240,326
Jul 18, 2022 $ 0.000912
-0.94%
$ 91.24 million $ 2.85 million
Jul 17, 2022 $ 0.000921
-15.03%
$ 92.14 million $ 80,817
Jul 16, 2022 $ 0.00108
+24.69%
$ 108.32 million $ 942,780
Jul 15, 2022 $ 0.000869
-4.69%
$ 86.95 million $ 1.38 million
Jul 14, 2022 $ 0.000914
-3.21%
$ 91.37 million $ 27,136
Jul 13, 2022 $ 0.000945
-4.70%
$ 94.49 million $ 2.71 million
Jul 12, 2022 $ 0.000995
-1.13%
$ 99.47 million $ 408,785
Jul 11, 2022 $ 0.00101
+0.28%
$ 100.71 million $ 50,062
Jul 10, 2022 $ 0.001
-8.67%
$ 100.47 million $ 53,221
Jul 9, 2022 $ 0.0011
+0.21%
$ 110.05 million $ 48,370
Jul 8, 2022 $ 0.0011
-2.14%
$ 109.84 million $ 52,417
Jul 7, 2022 $ 0.00112
+9.33%
$ 112.26 million $ 261,757
Jul 6, 2022 $ 0.00102
-0.23%
$ 102.49 million $ 37,755
Jul 5, 2022 $ 0.00103
-1.38%
$ 102.85 million $ 39,326
Jul 4, 2022 $ 0.00104
+1.16%
$ 104.3 million $ 36,693
Jul 3, 2022 $ 0.00103
-0.52%
$ 103.17 million $ 34,584
Jul 2, 2022 $ 0.00104
-9.79%
$ 103.91 million $ 24,452
Jul 1, 2022 $ 0.00115
+2.10%
$ 115.25 million $ 54,056
Jun 30, 2022 $ 0.00113
-5.75%
$ 112.9 million $ 80,274
Jun 29, 2022 $ 0.0012
-4.04%
$ 119.79 million $ 32,155
Jun 28, 2022 $ 0.00125
-4.08%
$ 124.91 million $ 32,682
Jun 27, 2022 $ 0.0013
-7.12%
$ 130.23 million $ 31,865