Stronghold
SHX
Rank #648
$0.0110
Updated 7 days ago
Market Cap
$58.89M
24h Volume
$2.56M
Avg Volume (90d)
$1.42M
24h High/Low
$0.0116
$0.0110
$0.0110
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Stellar Ecosystem
Chains
Ethereum
0x516d31321928700...
Stellar
SHX-GDSTRSHXHGJ7Z...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0110 | $0.0116 | $0.0110 | $0.0110 | $2.56M | $58.89M |
| Nov 10, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $1.07M | $59.95M |
| Nov 9, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $758.66K | $57.18M |
| Nov 8, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $1.29M | $60.71M |
| Nov 7, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $866.22K | $56.19M |
| Nov 6, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.40M | $58.21M |
| Nov 5, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $1.53M | $56.03M |
| Nov 4, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $1.43M | $59.05M |
| Nov 3, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $939.25K | $65.17M |
| Nov 2, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $722.62K | $63.22M |
| Nov 1, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $1.34M | $66.32M |
| Oct 31, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $968.19K | $63.59M |
| Oct 30, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $949.86K | $66.47M |
| Oct 29, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $842.98K | $69.33M |
| Oct 28, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $1.14M | $71.39M |
| Oct 27, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $960.74K | $72.41M |
| Oct 26, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.38M | $73.41M |
| Oct 25, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $1.85M | $71.11M |
| Oct 24, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $1.32M | $70.03M |
| Oct 23, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $2.90M | $70.59M |
| Oct 22, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $834.21K | $68.00M |
| Oct 21, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $887.38K | $70.63M |
| Oct 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $715.29K | $69.20M |
| Oct 19, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $844.63K | $72.94M |
| Oct 18, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $1.68M | $70.40M |
| Oct 17, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.21M | $68.33M |
| Oct 16, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $955.50K | $67.00M |
| Oct 15, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $867.58K | $66.59M |
| Oct 14, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $740.94K | $71.48M |
| Oct 13, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.30M | $72.99M |
| Oct 12, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $1.62M | $65.99M |
| Oct 11, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $1.74M | $69.19M |
| Oct 10, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $962.18K | $74.95M |
| Oct 9, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $582.99K | $81.54M |
| Oct 8, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.45M | $83.10M |
| Oct 7, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $644.66K | $87.27M |
| Oct 6, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $621.22K | $85.34M |
| Oct 5, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $680.57K | $87.36M |
| Oct 4, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $1.27M | $94.20M |
| Oct 3, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $1.24M | $94.01M |
| Oct 2, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $1.19M | $94.91M |
| Oct 1, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $722.49K | $88.49M |
| Sep 30, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $1.15M | $93.90M |
| Sep 29, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $1.07M | $96.74M |
| Sep 28, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $722.91K | $92.58M |
| Sep 27, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $979.38K | $95.09M |
| Sep 26, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $1.57M | $88.28M |
| Sep 25, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $1.18M | $94.12M |
| Sep 24, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $793.41K | $97.82M |
| Sep 23, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $1.59M | $97.64M |
| Sep 22, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.76M | $101.96M |
| Sep 21, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $935.19K | $104.83M |
| Sep 20, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $1.40M | $106.37M |
| Sep 19, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $1.12M | $116.00M |
| Sep 18, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $1.80M | $119.84M |
| Sep 17, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $1.11M | $116.47M |
| Sep 16, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $1.42M | $115.62M |
| Sep 15, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $1.79M | $115.86M |
| Sep 14, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $1.25M | $113.13M |
| Sep 13, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $2.23M | $120.50M |
| Sep 12, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $1.81M | $129.67M |
| Sep 11, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $2.42M | $129.22M |
| Sep 10, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $2.03M | $113.55M |
| Sep 9, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $2.20M | $107.81M |
| Sep 8, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $838.61K | $107.00M |
| Sep 7, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $758.38K | $104.67M |
| Sep 6, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $915.50K | $107.26M |
| Sep 5, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $849.00K | $106.15M |
| Sep 4, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.15M | $111.19M |
| Sep 3, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $1.08M | $116.05M |
| Sep 2, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $1.14M | $113.74M |
| Sep 1, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $634.63K | $114.04M |
| Aug 31, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $1.06M | $115.54M |
| Aug 30, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $2.38M | $118.11M |
| Aug 29, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $1.90M | $123.16M |
| Aug 28, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $1.28M | $129.71M |
| Aug 27, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $2.58M | $129.54M |
| Aug 26, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $2.36M | $135.27M |
| Aug 25, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $2.14M | $150.51M |
| Aug 24, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $1.91M | $155.65M |
| Aug 23, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $4.16M | $162.98M |
| Aug 22, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $2.40M | $147.61M |
| Aug 21, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $3.62M | $164.44M |
| Aug 20, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $4.60M | $161.89M |