Stronghold(SHX)Today
$0.021746
1 years ago
$0.003541
2 years ago
$0.000403
3 years ago
$0.000891
4 years ago
$0.028782
5 years ago
$0.000128
6 years ago
$0.000509
Stronghold Price History
(SHX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.020902 | $0.021703 | $0.020708 | $0.021444 | $1.142M |
2025-09-01 | $0.021282 | $0.021511 | $0.020892 | $0.020980 | $910.995K |
2025-08-31 | $0.021355 | $0.021716 | $0.021226 | $0.021276 | $748.840K |
2025-08-30 | $0.021421 | $0.022034 | $0.021305 | $0.021343 | $1.242M |
2025-08-29 | $0.023322 | $0.023026 | $0.020557 | $0.021429 | $2.604M |
2025-08-28 | $0.024423 | $0.024673 | $0.023061 | $0.023329 | $1.564M |
2025-08-27 | $0.023860 | $0.024866 | $0.023253 | $0.024391 | $2.019M |
2025-08-26 | $0.026143 | $0.026188 | $0.023448 | $0.023846 | $2.541M |
2025-08-25 | $0.027620 | $0.028573 | $0.025951 | $0.026143 | $2.319M |
2025-08-24 | $0.029550 | $0.029827 | $0.027410 | $0.027544 | $1.677M |
2025-08-23 | $0.029148 | $0.031430 | $0.029151 | $0.029717 | $3.522M |
2025-08-22 | $0.029255 | $0.030275 | $0.026498 | $0.029247 | $3.815M |
2025-08-21 | $0.029882 | $0.031415 | $0.028948 | $0.029195 | $2.117M |
2025-08-20 | $0.031816 | $0.032234 | $0.029478 | $0.029813 | $4.011M |
2025-08-19 | $0.034702 | $0.035511 | $0.030872 | $0.031800 | $5.070M |
2025-08-18 | $0.034718 | $0.035527 | $0.030594 | $0.034856 | $5.855M |
2025-08-17 | $0.032441 | $0.035178 | $0.031377 | $0.034896 | $5.022M |
2025-08-16 | $0.030042 | $0.03251 | $0.029885 | $0.032077 | $3.183M |
2025-08-15 | $0.028461 | $0.032295 | $0.027612 | $0.030035 | $4.130M |
2025-08-14 | $0.027622 | $0.030079 | $0.027573 | $0.028468 | $4.496M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Stronghold(SHX)
