Stronghold(SHX)Hoy
$0.024410
hace 1 años
$0.004441
hace 2 años
$0.000463
hace 3 años
$0.001017
hace 4 años
$0.017013
hace 5 años
$0.000096
hace 6 años
$0.000267
Stronghold Historial de precios
(SHX)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.023876 | $0.024944 | $0.023685 | $0.024469 | $1.912M |
2025-09-10 | $0.021190 | $0.024057 | $0.021002 | $0.023968 | $1.870M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Stronghold(SHX)
