Stronghold
SHX
Rank #648
$0.0117
Updated 25 days ago
Market Cap
$63.10M
24h Volume
$1.62M
Avg Volume (6m)
$1.73M
24h High/Low
$0.0122
$0.0104
$0.0104
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0117 | $0.0122 | $0.0104 | $0.0117 | $1.62M | $63.10M |
| Dec 2, 2025 | $0.0105 | $0.0120 | $0.0102 | $0.0120 | $1.67M | $58.38M |
| Dec 1, 2025 | $0.0118 | $0.0118 | $0.0104 | $0.0106 | $1.75M | $57.93M |
| Nov 30, 2025 | $0.0115 | $0.0127 | $0.0115 | $0.0119 | $1.81M | $65.62M |
| Nov 29, 2025 | $0.0127 | $0.0127 | $0.0115 | $0.0115 | $1.76M | $65.68M |
| Nov 28, 2025 | $0.0137 | $0.0138 | $0.0126 | $0.0127 | $3.51M | $70.74M |
| Nov 27, 2025 | $0.0115 | $0.0143 | $0.0115 | $0.0136 | $5.59M | $71.36M |
| Nov 26, 2025 | $0.00926364 | $0.0115 | $0.00911652 | $0.0115 | $1.49M | $52.54M |
| Nov 25, 2025 | $0.00884029 | $0.00920802 | $0.00884029 | $0.00920802 | $1.39M | $48.24M |
| Nov 24, 2025 | $0.00857990 | $0.00882838 | $0.00831709 | $0.00882838 | $960.68K | $45.90M |
| Nov 23, 2025 | $0.00801082 | $0.00868999 | $0.00801082 | $0.00861292 | $1.04M | $44.96M |
| Nov 22, 2025 | $0.00830879 | $0.00848732 | $0.00794324 | $0.00802230 | $1.37M | $44.06M |
| Nov 21, 2025 | $0.00853936 | $0.00858098 | $0.00784830 | $0.00821713 | $1.45M | $44.06M |
| Nov 20, 2025 | $0.00881346 | $0.00893737 | $0.00844965 | $0.00866909 | $1.04M | $47.17M |
| Nov 19, 2025 | $0.00909837 | $0.00909837 | $0.00866103 | $0.00878026 | $1.45M | $47.92M |
| Nov 18, 2025 | $0.00916223 | $0.00927660 | $0.00884245 | $0.00912262 | $1.17M | $49.27M |
| Nov 17, 2025 | $0.00938668 | $0.00965513 | $0.00913512 | $0.00916413 | $927.85K | $50.66M |
| Nov 16, 2025 | $0.00988674 | $0.00988674 | $0.00923506 | $0.00939856 | $723.83K | $51.64M |
| Nov 15, 2025 | $0.00993401 | $0.0101 | $0.00985550 | $0.00988781 | $960.31K | $53.38M |
| Nov 14, 2025 | $0.0102 | $0.0102 | $0.00994444 | $0.00998358 | $1.11M | $54.13M |
| Nov 13, 2025 | $0.0105 | $0.0111 | $0.0101 | $0.0102 | $962.01K | $57.14M |
| Nov 12, 2025 | $0.0107 | $0.0112 | $0.0106 | $0.0106 | $1.09M | $58.34M |
| 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 |
| Aug 19, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $5.48M | $186.21M |
| Aug 18, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $6.31M | $184.01M |
| Aug 17, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $3.40M | $180.45M |
| Aug 16, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $4.77M | $166.89M |
| Aug 15, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $3.73M | $156.57M |
| Aug 14, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $5.47M | $159.93M |
| Aug 13, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $4.75M | $148.90M |
| Aug 12, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $1.42M | $126.15M |
| Aug 11, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $2.73M | $131.11M |
| Aug 10, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $1.41M | $126.49M |
| Aug 9, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $2.11M | $127.99M |
| Aug 8, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $3.02M | $131.27M |
| Aug 7, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $1.73M | $118.58M |
| Aug 6, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $1.07M | $109.63M |
| Aug 5, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $1.95M | $113.43M |
| Aug 4, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $1.61M | $117.15M |
| Aug 3, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.93M | $111.17M |
| Aug 2, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $3.14M | $112.32M |
| Aug 1, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $1.67M | $109.61M |
| Jul 31, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $1.12M | $103.51M |
| Jul 30, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $1.76M | $107.30M |
| Jul 29, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $1.41M | $107.30M |
| Jul 28, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $2.10M | $118.70M |
| Jul 27, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $1.61M | $116.11M |
| Jul 26, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $2.70M | $118.25M |
| Jul 25, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $3.24M | $113.11M |
| Jul 24, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $2.06M | $109.11M |
| Jul 23, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $13.25M | $124.37M |
| Jul 22, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $4.09M | $104.35M |
| Jul 21, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $1.75M | $78.49M |
| Jul 20, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.18M | $82.42M |
| Jul 19, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $1.36M | $76.67M |
| Jul 18, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.88M | $82.75M |
| Jul 17, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $1.73M | $75.25M |
| Jul 16, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.38M | $68.32M |
| Jul 15, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $1.80M | $71.32M |
| Jul 14, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $3.35M | $75.61M |
| Jul 13, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.56M | $68.22M |
| Jul 12, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $1.76M | $67.78M |
| Jul 11, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $1.18M | $62.87M |
| Jul 10, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $1.22M | $63.20M |
| Jul 9, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $1.99M | $59.35M |
| Jul 8, 2025 | $0.00989130 | $0.00989130 | $0.00989130 | $0.00989130 | $778.69K | $53.17M |
| Jul 7, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $577.41K | $55.17M |
| Jul 6, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $549.50K | $55.71M |
| Jul 5, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $531.30K | $57.93M |
| Jul 4, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $796.16K | $58.63M |
| Jul 3, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $846.04K | $60.25M |
| Jul 2, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $747.80K | $56.87M |
| Jul 1, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $665.04K | $61.86M |
| Jun 30, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $908.14K | $60.95M |
| Jun 29, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $722.89K | $59.62M |
| Jun 28, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $699.44K | $61.14M |