Stronghold(SHX)Hoje
$0.020505
1 anos atrás
$0.003605
2 anos atrás
$0.000401
3 anos atrás
$0.000836
4 anos atrás
$0.022772
5 anos atrás
$0.000120
6 anos atrás
$0.000373
Stronghold Histórico de preços
(SHX)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Stronghold(SHX)
