Stronghold(SHX)Heute
$0.023702
vor 1 Jahren
$0.005020
vor 2 Jahren
$0.000461
vor 3 Jahren
$0.000882
vor 4 Jahren
$0.017082
vor 5 Jahren
$0.000050
vor 6 Jahren
$0.000361
Stronghold Preisverlauf
(SHX)Zeitraum: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.019272 | $0.021746 | $0.019140 | $0.021215 | $2.548M |
2025-09-08 | $0.019312 | $0.020657 | $0.019256 | $0.019278 | $1.790M |
2025-09-07 | $0.019649 | $0.019675 | $0.019288 | $0.019323 | $708.743K |
2025-09-06 | $0.019723 | $0.020111 | $0.019562 | $0.019637 | $820.786K |
2025-09-05 | $0.020294 | $0.020231 | $0.019474 | $0.019772 | $1.007M |
2025-09-04 | $0.021064 | $0.020990 | $0.020216 | $0.020294 | $662.370K |
2025-09-03 | $0.021510 | $0.021923 | $0.020579 | $0.021029 | $1.252M |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-10
Stronghold(SHX)
