Market Cap $4.11T
-1.29%
Volume 24h $367.16B
-0.03%
BTC % 55.14%
-0.03%
ETH % 12.38%
0.48%
Coins
32.814
+11
Exchanges
885
Last update
51 Seconds ago
Stronghold Token (SHX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.0301 | $0.0301 | $0.034812 | $0.034812 | $4,735,372 | $174,401,974 |
| Aug-18 2025 | $0.034758 | $0.030696 | $0.035868 | $0.034706 | $5,447,013 | $201,388,127 |
| Aug-17 2025 | $0.034215 | $0.032823 | $0.035237 | $0.033265 | $5,320,790 | $198,244,073 |
| Aug-16 2025 | $0.033464 | $0.031047 | $0.033518 | $0.031047 | $3,369,946 | $193,887,913 |
| Aug-15 2025 | $0.031025 | $0.029113 | $0.032336 | $0.029113 | $4,158,286 | $179,761,688 |
| Aug-14 2025 | $0.028885 | $0.027937 | $0.029994 | $0.029994 | $3,566,482 | $167,358,958 |
| Aug-13 2025 | $0.02926 | $0.027043 | $0.02926 | $0.027885 | $4,507,143 | $169,533,555 |
| Aug-12 2025 | $0.027734 | $0.023463 | $0.028343 | $0.023463 | $4,002,826 | $160,692,903 |
| Aug-11 2025 | $0.023501 | $0.023377 | $0.02444 | $0.02444 | $1,609,975 | $136,162,830 |
| Aug-10 2025 | $0.024245 | $0.02367 | $0.024785 | $0.02367 | $2,325,382 | $140,476,995 |
| Aug-09 2025 | $0.023632 | $0.023632 | $0.024962 | $0.023865 | $1,529,309 | $136,921,719 |
| Aug-08 2025 | $0.02414 | $0.024077 | $0.025266 | $0.024598 | $2,110,206 | $139,867,186 |
| Aug-07 2025 | $0.023804 | $0.021789 | $0.024754 | $0.021966 | $2,556,631 | $137,918,485 |
| Aug-06 2025 | $0.022364 | $0.019736 | $0.022554 | $0.020191 | $1,636,052 | $129,578,840 |
| Aug-05 2025 | $0.02025 | $0.020213 | $0.021406 | $0.021299 | $1,102,430 | $117,330,231 |