時価総額 $2.12T
-2.68%
ボリューム24h $83.09B
-6.28%
BTC % 58.111%
-0.24%
ETH % 9.2927%
-0.56%
硬貨
34.665
取引所
204
ライブ
Stronghold Token (SHX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Stronghold Token (SHX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,703 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.004464 | $0.00437599 | $0.004569 | $0.004545 | $175,363 | $25,863,992 |
| Jun-08 2026 | $0.004549 | $0.00454599 | $0.00473 | $0.004721 | $151,824 | $26,356,474 |
| Jun-07 2026 | $0.004746 | $0.004571 | $0.00505499 | $0.00466299 | $212,300 | $27,497,873 |
| Jun-06 2026 | $0.004681 | $0.00462 | $0.004756 | $0.00474 | $286,586 | $27,121,270 |
| Jun-05 2026 | $0.004686 | $0.004457 | $0.004894 | $0.004808 | $387,744 | $27,150,239 |
| Jun-04 2026 | $0.004826 | $0.00467599 | $0.004982 | $0.004982 | $336,119 | $27,961,386 |
| Jun-03 2026 | $0.004993 | $0.004896 | $0.005453 | $0.004928 | $336,206 | $28,928,968 |
| Jun-02 2026 | $0.00493099 | $0.004888 | $0.005368 | $0.005359 | $241,580 | $28,569,746 |
| Jun-01 2026 | $0.005316 | $0.005292 | $0.005641 | $0.005516 | $307,369 | $30,800,399 |
| May-31 2026 | $0.005516 | $0.005404 | $0.005705 | $0.005571 | $288,376 | $31,959,180 |
| May-30 2026 | $0.005551 | $0.005551 | $0.00693 | $0.006095 | $744,141 | $32,161,967 |
| May-29 2026 | $0.006053 | $0.00489199 | $0.006053 | $0.004939 | $545,894 | $35,070,507 |
| May-28 2026 | $0.00494399 | $0.004332 | $0.005129 | $0.004407 | $534,984 | $28,645,067 |
| May-27 2026 | $0.004374 | $0.00424 | $0.00469 | $0.004283 | $342,963 | $25,342,541 |
| May-26 2026 | $0.004279 | $0.004263 | $0.004386 | $0.004345 | $117,201 | $24,792,120 |