Stronghold Token Historical Data - SHXUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Stronghold Token (Cryptocurrency:SHXUST)
Stronghold Token (Cryptocurrency:SHXUST) Historical

Stronghold Token (SHXUST)

0.00887

0.000061

( 0.69% )

Updated: 21:50:35

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	0.008809	0.000154	1.78	0.008655	0.00897	0.00851	3405274
1715903400	0.008655	-0.00081	-8.56	0.009465	0.009625	0.0086	5003055
1715817000	0.009465	0.00136	16.78	0.008105	0.00967	0.008068	6514071
1715730600	0.008105	-0.000324	-3.84	0.008429	0.008897	0.007719	6576148
1715644200	0.008429	-0.000157	-1.83	0.008064	0.008954	0.007571	11379885
1715557800	0.008586	-0.00101	-10.53	0.009596	0.009596	0.008513	5906304
1715471400	0.009596	0.00048	5.27	0.009116	0.010584	0.009116	8300146
1715385000	0.009116	-0.001154	-11.24	0.01027	0.010931	0.008606	11439242
1715298600	0.01027	0.00233	29.35	0.00794	0.0105	0.007709	10610923
1715212200	0.00794	0.000677	9.32	0.007263	0.008262	0.007063	10024967
1715125800	0.007263	0.000631	9.51	0.006632	0.00738	0.006357	10020235
1715039400	0.006632	-0.000179	-2.63	0.006842	0.00698	0.0065	12543021
1714953000	0.006811	-5.5E-5	-0.80	0.006749	0.007077	0.006617	4204136
1714866600	0.006866	0	0.00	0.00693	0.00708	0.006444	8169893
1714780200	0.006866	8.3E-5	1.22	0.006718	0.0069	0.006367	6423124
1714693800	0.006783	0.000275	4.23	0.006504	0.00689	0.006274	4976181
1714607400	0.006508	-3.2E-5	-0.49	0.00654	0.006689	0.00612	7690810
1714521000	0.00654	-0.000386	-5.57	0.006897	0.007047	0.00619	5917541
1714434600	0.006926	-7.0E-6	-0.10	0.008064	0.008589	0.006377	14035543
1714348200	0.006933	1.0E-5	0.14	0.006923	0.00738	0.006314	7986159
1714261800	0.006923	-0.000124	-1.76	0.007047	0.00744	0.00638	8812775
1714175400	0.007047	0.000278	4.11	0.006769	0.008289	0.006748	14040231
1714089000	0.006769	0.00048	7.63	0.006263	0.00697	0.006176	13143735
1714002600	0.006289	0.000183	3.00	0.006106	0.0064	0.006001	6751368
1713916200	0.006106	-0.000175	-2.79	0.006281	0.006325	0.005911	8347540
1713829800	0.006281	-4.9E-5	-0.77	0.008064	0.008589	0.0059	11934907
1713743400	0.00633	0.000298	4.94	0.006066	0.007237	0.006066	7314555
1713657000	0.006032	0.000101	1.70	0.005926	0.0062	0.005521	9825575
1713570600	0.005931	-3.6E-5	-0.60	0.005967	0.006228	0.005734	5856485
1713484200	0.005967	-0.000287	-4.59	0.006254	0.006263	0.00574	7053424
1713397800	0.006254	0.000309	5.20	0.005945	0.00631	0.005803	6239202
1713311400	0.005945	-6.9E-5	-1.15	0.006014	0.006058	0.005617	4628477
1713225000	0.006014	-5.2E-5	-0.86	0.006065	0.006457	0.0058	12930810
1713138600	0.006066	-1.6E-5	-0.26	0.006082	0.006686	0.005851	10853114
1713052200	0.006082	-0.000478	-7.29	0.00656	0.00681	0.005851	12833931
1712965800	0.00656	-0.000574	-8.05	0.007134	0.007417	0.006095	10905133
1712879400	0.007134	-0.000583	-7.55	0.007709	0.008084	0.007052	9787543
1712793000	0.007717	0.000656	9.29	0.0071	0.008014	0.007028	9808241
1712706600	0.007061	-0.000138	-1.92	0.007165	0.007498	0.007	7413746
1712620200	0.007199	9.8E-5	1.38	0.007101	0.007199	0.0068	13976124
1712533800	0.007101	0.000107	1.53	0.007003	0.0073	0.00685	6565875
1712447400	0.006994	-0.000255	-3.52	0.007212	0.007396	0.006777	5704124
1712361000	0.007249	0.000166	2.34	0.007054	0.007612	0.006888	8135525
1712274600	0.007083	-0.000104	-1.45	0.007187	0.00765	0.00683	8441741
1712188200	0.007187	7.3E-5	1.03	0.007114	0.007703	0.006941	8231501
1712101800	0.007114	-0.000465	-6.14	0.007579	0.007879	0.006802	8791514
1712015400	0.007579	-0.001663	-17.99	0.009	0.009082	0.006739	16661066
1711929000	0.009242	0.000406	4.59	0.008836	0.009447	0.0078	7945153
1711842600	0.008836	-0.000498	-5.34	0.009334	0.00956	0.0087	6791073
1711756200	0.009334	-0.000733	-7.28	0.010067	0.01098	0.009	11805201
1711669800	0.010067	0.00038	3.92	0.009687	0.012681	0.00943	19290879
1711583400	0.009687	0.001119	13.06	0.008568	0.009889	0.008568	10470710
1711497000	0.008568	0.001235	16.84	0.007333	0.0098	0.007308	11712712
1711410600	0.007333	-0.000146	-1.95	0.007404	0.007718	0.007	15090216
1711324200	0.007479	6.8E-5	0.92	0.007411	0.007708	0.007023	5769943
1711237800	0.007411	7.6E-5	1.04	0.007335	0.00775	0.007231	5698939
1711151400	0.007335	-7.4E-5	-1.00	0.007409	0.007772	0.006747	6197308
1711065000	0.007409	4.9E-5	0.67	0.00736	0.008308	0.006919	15439638
1710978600	0.00736	0.000857	13.18	0.006503	0.0085	0.0063	12781389
1710892200	0.006503	-0.000703	-9.76	0.007206	0.007328	0.006441	9430007
1710805800	0.007206	9.1E-5	1.28	0.007258	0.007757	0.006757	13450710
1710719400	0.007115	0.000569	8.69	0.00656	0.00735	0.006471	8040678
1710633000	0.006546	-0.000729	-10.02	0.007274	0.007477	0.0065	8657340
1710546600	0.007275	-2.7E-5	-0.37	0.007243	0.007356	0.006454	18052983
1710460200	0.007302	0.000498	7.32	0.006946	0.007879	0.006804	8937030
1710373800	0.006804	-0.000195	-2.79	0.006999	0.0075	0.006586	10493093
1710287400	0.006999	-0.000326	-4.45	0.007325	0.00783	0.006846	12649739
1710201000	0.007325	-0.001041	-12.44	0.008402	0.008621	0.007045	24173351
1710114600	0.008366	0.000202	2.47	0.008164	0.0096	0.0072	10142540
1710028200	0.008164	0.001448	21.56	0.006716	0.009	0.006716	20793592
1709941800	0.006716	0.000283	4.40	0.006433	0.006898	0.005816	19997730
1709855400	0.006433	-0.001032	-13.82	0.007465	0.008063	0.00632	12192313
1709769000	0.007465	0.000436	6.20	0.007029	0.0079	0.006321	13029657
1709682600	0.007029	-0.001035	-12.83	0.008064	0.008589	0.006937	18780855
1709596200	0.008064	-0.000788	-8.90	0.008874	0.0096	0.00745	20137456
1709509800	0.008852	-0.000587	-6.22	0.009439	0.009503	0.008406	8489102
1709423400	0.009439	0.000189	2.04	0.00925	0.0099	0.008394	9793146
1709337000	0.00925	-0.00047	-4.84	0.00972	0.01034	0.009	9557405
1709250600	0.00972	0.001086	12.58	0.008634	0.010815	0.008233	11518228
1709164200	0.008634	-0.000172	-1.95	0.009237	0.010291	0.008	12035425
1709077800	0.008806	-0.001273	-12.63	0.010079	0.01059	0.008444	10955150
1708991400	0.010079	0.00018	1.82	0.00987	0.01066	0.009816	11970281
1708905000	0.009899	-0.000584	-5.57	0.010483	0.010615	0.0096	5086129
1708818600	0.010483	-0.001178	-10.10	0.011559	0.01179	0.01	8086800
1708732200	0.011661	0.002008	20.80	0.009613	0.012402	0.009562	8852499
1708645800	0.009653	-0.000118	-1.21	0.009568	0.0103	0.009081	6125149
1708559400	0.009771	-0.000133	-1.34	0.009992	0.010542	0.0089	6813107
1708473000	0.009904	-0.000768	-7.20	0.010502	0.011	0.009	7351245
1708386600	0.010672	-0.000837	-7.27	0.01153	0.011688	0.010003	13967202
1708300200	0.011509	0.002152	23.00	0.010001	0.012312	0.009444	14515864
1708213800	0.009357	-0.00221	-19.11	0.011314	0.011442	0.008113	17037549

Stronghold Token

Frankfurt MDAX Indicatio...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions