Market Cap $4.15T
0.35%
Volume 24h $294.87B
2.96%
BTC % 53.46%
-0.29%
ETH % 12.52%
0.16%
Coins
33.091
+11
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.021139 | $0.020088 | $0.021635 | $0.020088 | $1,605,627 | $122,481,719 |
| Sep-08 2025 | $0.019833 | $0.019174 | $0.020512 | $0.019913 | $1,887,219 | $114,912,226 |
| Sep-07 2025 | $0.019796 | $0.0193 | $0.019796 | $0.01947 | $745,725 | $114,697,246 |
| Sep-06 2025 | $0.019527 | $0.019527 | $0.020088 | $0.019915 | $665,430 | $113,139,146 |
| Sep-05 2025 | $0.019984 | $0.019532 | $0.020257 | $0.019995 | $866,309 | $115,786,524 |
| Sep-04 2025 | $0.019821 | $0.019712 | $0.020636 | $0.020636 | $860,495 | $114,841,166 |
| Sep-03 2025 | $0.020684 | $0.020646 | $0.021799 | $0.02158 | $1,253,262 | $119,846,590 |
| Sep-02 2025 | $0.021554 | $0.020937 | $0.021882 | $0.021111 | $1,120,248 | $124,885,231 |
| Sep-01 2025 | $0.020852 | $0.020747 | $0.021435 | $0.021165 | $1,008,896 | $120,816,163 |
| Aug-31 2025 | $0.021232 | $0.021231 | $0.021681 | $0.021529 | $698,846 | $123,018,856 |
| Aug-30 2025 | $0.021607 | $0.02128 | $0.022331 | $0.021881 | $1,109,826 | $125,192,252 |
| Aug-29 2025 | $0.021892 | $0.02077 | $0.022964 | $0.022964 | $2,260,414 | $126,840,687 |
| Aug-28 2025 | $0.022907 | $0.022396 | $0.024127 | $0.024107 | $1,769,308 | $132,721,001 |
| Aug-27 2025 | $0.0242 | $0.0242 | $0.024997 | $0.024747 | $1,583,302 | $140,217,437 |
| Aug-26 2025 | $0.023891 | $0.023306 | $0.025519 | $0.025143 | $2,566,818 | $138,427,873 |