시가총액 $2.17T
1.85%
볼륨 24시간 $66.79B
-32.46%
BTC % 57.8308%
-0.21%
ETH % 9.77466%
1.48%
코인
34.665
거래소
204
실시간
Stronghold Token (SHX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Stronghold Token (SHX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,726 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $0.00399699 | $0.00391199 | $0.004185 | $0.004106 | $238,520 | $70,341,908 |
| Jul-01 2026 | $0.004092 | $0.003847 | $0.004137 | $0.003847 | $229,363 | $72,013,782 |
| Jun-30 2026 | $0.003845 | $0.003753 | $0.00391 | $0.003766 | $161,276 | $67,666,909 |
| Jun-29 2026 | $0.003758 | $0.003699 | $0.003792 | $0.003742 | $144,295 | $66,135,824 |
| Jun-28 2026 | $0.003769 | $0.003715 | $0.00393 | $0.00391199 | $120,446 | $66,329,410 |
| Jun-27 2026 | $0.00391 | $0.003848 | $0.00405499 | $0.003855 | $249,812 | $68,810,823 |
| Jun-26 2026 | $0.003873 | $0.003827 | $0.004033 | $0.00395699 | $210,352 | $68,159,672 |
| Jun-25 2026 | $0.00396999 | $0.003876 | $0.004165 | $0.004129 | $201,426 | $69,866,744 |
| Jun-24 2026 | $0.004138 | $0.004044 | $0.004226 | $0.004222 | $189,130 | $72,823,321 |
| Jun-23 2026 | $0.004228 | $0.004169 | $0.004342 | $0.00427 | $156,862 | $74,407,202 |
| Jun-22 2026 | $0.00425 | $0.00425 | $0.004483 | $0.00445399 | $138,864 | $74,794,373 |
| Jun-21 2026 | $0.004491 | $0.004301 | $0.00455899 | $0.004538 | $173,866 | $79,035,654 |
| Jun-20 2026 | $0.004549 | $0.004525 | $0.004667 | $0.004667 | $161,299 | $80,056,377 |
| Jun-19 2026 | $0.004642 | $0.004642 | $0.00494 | $0.004923 | $166,613 | $26,895,307 |
| Jun-18 2026 | $0.00489799 | $0.004895 | $0.00517899 | $0.004988 | $254,814 | $28,378,547 |