Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.017272 | $0.016776 | $0.017774 | $0.017774 | $1,176,920 | $100,073,110 |
| Oct-01 2025 | $0.017565 | $0.016412 | $0.017984 | $0.016477 | $809,008 | $101,774,659 |
| Sep-30 2025 | $0.016418 | $0.016276 | $0.017535 | $0.017535 | $701,894 | $95,127,482 |
| Sep-29 2025 | $0.017646 | $0.017567 | $0.018045 | $0.017963 | $1,165,469 | $102,242,212 |
| Sep-28 2025 | $0.017845 | $0.016704 | $0.017845 | $0.017293 | $826,105 | $103,397,925 |
| Sep-27 2025 | $0.017383 | $0.017196 | $0.018098 | $0.017842 | $759,108 | $100,718,012 |
| Sep-26 2025 | $0.017656 | $0.015837 | $0.017656 | $0.01623 | $863,930 | $102,299,739 |
| Sep-25 2025 | $0.016477 | $0.015997 | $0.017603 | $0.017603 | $1,385,145 | $95,470,007 |
| Sep-24 2025 | $0.01758 | $0.017502 | $0.018332 | $0.018169 | $1,036,046 | $101,857,521 |
| Sep-23 2025 | $0.018139 | $0.018139 | $0.018929 | $0.018183 | $851,696 | $105,099,557 |
| Sep-22 2025 | $0.018367 | $0.018262 | $0.019047 | $0.019047 | $1,524,733 | $106,419,685 |
| Sep-21 2025 | $0.018377 | $0.017598 | $0.01926 | $0.019105 | $1,615,679 | $106,475,000 |
| Sep-20 2025 | $0.019328 | $0.019243 | $0.020137 | $0.019851 | $901,889 | $111,989,705 |
| Sep-19 2025 | $0.019804 | $0.019803 | $0.021645 | $0.021573 | $1,258,863 | $114,744,828 |
| Sep-18 2025 | $0.021627 | $0.021592 | $0.022774 | $0.022391 | $1,022,339 | $125,308,205 |