Stronghold(SHX)Vandaag
$0.021523
1 jaar geleden
$0.004674
2 jaar geleden
$0.000436
3 jaar geleden
$0.000891
4 jaar geleden
$0.017077
5 jaar geleden
$0.000069
6 jaar geleden
$0.000373
Stronghold Prijsgeschiedenis
(SHX)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.020691 | $0.021803 | $0.020638 | $0.021343 | $1.680M |
2025-09-14 | $0.021377 | $0.021650 | $0.020496 | $0.020673 | $1.297M |
2025-09-13 | $0.022381 | $0.022448 | $0.021304 | $0.021356 | $1.522M |
2025-09-12 | $0.024277 | $0.024618 | $0.022230 | $0.022291 | $1.862M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
Stronghold(SHX)
