Stronghold Token (SHX) historical data and Live price

Stronghold Token

SHX

$ 0.006237 + 0.732 %

0.00000009 BTC

MARKET CAP
36.137 M

24H VOLUME
288.148 k

CIRC.SUPPLY
5.794 B

MAX SUPPLY
100 B

SHX

USD

Rank724

1H -1.15 %

24H 0.73 %

7D 3.66 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.006	0.006	0.006	0.006	282,275.24	35,427,484.9
4/22/24	0.006	0.006	0.006	0.006	272,421.58	36,646,696.71
4/21/24	0.006	0.007	0.006	0.006	316,938.52	36,754,005
4/20/24	0.006	0.006	0.006	0.006	252,961.98	35,468,610.11
4/19/24	0.006	0.006	0.006	0.006	175,374.57	34,455,151.71
4/18/24	0.006	0.006	0.006	0.006	199,793.4	34,975,983.81
4/17/24	0.006	0.006	0.006	0.006	201,848.9	36,273,551.61
4/16/24	0.006	0.006	0.006	0.006	225,260.26	34,607,594.19
4/15/24	0.006	0.006	0.006	0.006	200,837.91	35,053,749.54
4/14/24	0.006	0.007	0.005	0.006	450,025.55	34,268,221.81
4/13/24	0.007	0.007	0.006	0.006	349,107.93	35,497,094.78
4/12/24	0.007	0.007	0.006	0.007	395,342.12	38,266,996.86
4/11/24	0.008	0.008	0.007	0.007	215,372.04	41,768,737.46
4/10/24	0.007	0.008	0.007	0.008	306,987.77	44,346,788.01
4/9/24	0.007	0.007	0.007	0.007	217,401.11	40,788,178.89
4/8/24	0.007	0.007	0.007	0.007	344,322.21	41,807,508.01
4/7/24	0.007	0.007	0.007	0.007	195,198.64	41,200,395.44
4/6/24	0.007	0.007	0.007	0.007	157,192.98	41,016,868.23
4/5/24	0.007	0.008	0.007	0.007	257,531.71	42,027,334.79
4/4/24	0.007	0.007	0.007	0.007	265,350.32	40,905,957.55
4/3/24	0.007	0.008	0.007	0.007	315,822.16	41,858,942.92
4/2/24	0.007	0.008	0.007	0.007	386,002.01	41,129,829.41
4/1/24	0.009	0.009	0.007	0.007	810,943.19	43,088,658.45
3/31/24	0.009	0.009	0.008	0.009	374,419.57	52,104,849.16
3/30/24	0.009	0.009	0.009	0.009	453,230.01	50,924,750.54
3/29/24	0.01	0.011	0.009	0.009	653,202.38	53,242,196.45
3/28/24	0.01	0.012	0.009	0.01	1,130,667.9	58,733,893.91
3/27/24	0.009	0.01	0.008	0.01	472,386.91	57,702,932.56
3/26/24	0.007	0.009	0.007	0.009	363,061.77	50,345,199.51
3/25/24	0.007	0.007	0.007	0.007	251,684.69	42,548,170.21
3/24/24	0.007	0.008	0.007	0.007	271,819.94	42,469,805.43
3/23/24	0.007	0.008	0.007	0.007	218,909.46	40,672,826.47
3/22/24	0.007	0.007	0.006	0.007	159,262.3	41,191,852.81
3/21/24	0.007	0.008	0.007	0.007	407,913.02	39,827,762.08
3/20/24	0.006	0.008	0.006	0.007	347,373.69	40,963,599.49
3/19/24	0.007	0.007	0.006	0.006	303,179.88	36,470,309.35
3/18/24	0.007	0.007	0.007	0.007	445,370.81	42,075,143.06
3/17/24	0.007	0.007	0.006	0.007	238,121.29	41,040,580.22
3/16/24	0.007	0.007	0.007	0.007	270,599.39	37,842,922.56
3/15/24	0.007	0.007	0.006	0.007	286,634.18	42,284,147.29
3/14/24	0.007	0.008	0.007	0.007	353,750.19	41,585,850.59
3/13/24	0.007	0.007	0.007	0.007	453,179.56	40,103,953.83
3/12/24	0.007	0.008	0.007	0.007	485,784.68	41,666,378.69
3/11/24	0.008	0.008	0.007	0.007	736,233.55	42,558,627.39
3/10/24	0.008	0.009	0.008	0.008	350,343.71	46,862,831.22
3/9/24	0.007	0.009	0.007	0.008	738,795.3	46,955,552.03
3/8/24	0.007	0.007	0.006	0.007	741,312.57	40,602,416.46
3/7/24	0.008	0.008	0.006	0.007	779,042.47	40,386,275.79
3/6/24	0.007	0.008	0.006	0.008	762,745.98	43,500,486.79
3/5/24	0.008	0.009	0.007	0.007	648,990.76	41,245,636.11
3/4/24	0.009	0.009	0.007	0.008	1,045,535.09	46,631,625.57
3/3/24	0.009	0.009	0.009	0.009	505,822.17	50,453,461.6
3/2/24	0.009	0.01	0.009	0.009	688,218.68	54,030,075.58
3/1/24	0.01	0.01	0.009	0.009	570,603.98	54,885,156.99
2/29/24	0.009	0.011	0.008	0.01	868,268.11	56,049,224.09
2/28/24	0.009	0.009	0.008	0.009	1,092,720.61	49,712,003.38
2/27/24	0.01	0.01	0.008	0.009	1,302,143.3	52,113,351.52
2/26/24	0.01	0.011	0.01	0.01	438,639.37	58,401,388.94
2/25/24	0.011	0.011	0.01	0.01	346,262.6	58,196,093.14
2/24/24	0.011	0.011	0.01	0.01	504,119.33	60,822,242.5
2/23/24	0.01	0.012	0.01	0.011	894,653.46	64,993,663.67
2/22/24	0.01	0.01	0.009	0.01	596,532.62	57,070,285.9
2/21/24	0.01	0.01	0.009	0.01	743,648.28	56,455,213.04
2/20/24	0.011	0.011	0.009	0.01	658,892.28	57,910,168.36
2/19/24	0.012	0.012	0.01	0.011	765,130.99	63,448,876.58
2/18/24	0.01	0.012	0.01	0.012	1,217,423.89	67,084,282.05
2/17/24	0.011	0.011	0.008	0.01	2,461,297.86	58,494,739.34
2/16/24	0.012	0.013	0.011	0.011	1,152,945.15	66,174,039.71
2/15/24	0.014	0.014	0.011	0.012	2,289,219.71	70,671,465.06
2/14/24	0.011	0.015	0.011	0.014	4,244,998.58	79,173,930.86
2/13/24	0.009	0.011	0.009	0.011	1,650,684.27	64,463,346.8
2/12/24	0.009	0.01	0.008	0.009	1,109,531.37	54,636,602.39
2/11/24	0.009	0.01	0.008	0.009	2,282,534.58	51,841,624.28
2/10/24	0.007	0.009	0.006	0.009	2,186,045.86	52,021,566.42
2/9/24	0.005	0.007	0.005	0.007	1,611,558.33	38,234,068.79
2/8/24	0.004	0.005	0.004	0.005	706,664.22	29,554,509.91
2/7/24	0.004	0.005	0.004	0.004	507,491.91	25,505,236.79
2/6/24	0.004	0.004	0.004	0.004	223,315.33	22,010,028.02
2/5/24	0.004	0.004	0.004	0.004	282,454.57	21,928,894.48
2/4/24	0.004	0.004	0.004	0.004	310,542.58	21,595,998.47
2/3/24	0.004	0.004	0.004	0.004	167,858.04	21,307,304.47
2/2/24	0.004	0.004	0.003	0.004	138,129.69	20,620,604.07
2/1/24	0.004	0.004	0.003	0.004	189,641.6	20,573,553.12
1/31/24	0.004	0.004	0.003	0.004	165,855.98	20,911,410.88
1/30/24	0.004	0.004	0.004	0.004	196,791.35	21,247,269.51
1/29/24	0.004	0.004	0.004	0.004	211,096.57	22,034,690.4
1/28/24	0.004	0.004	0.004	0.004	170,517.06	22,366,974.01
1/27/24	0.004	0.004	0.004	0.004	188,845.64	22,515,269.29
1/26/24	0.004	0.004	0.003	0.004	197,214.46	21,190,753.76
1/25/24	0.004	0.004	0.003	0.004	253,752.66	21,345,883.01

Similar Coins