CryptoCopWhat historical data does CryptoCop show for SHX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
Stronghold (SHX) Historical Data
Stronghold Historical Price Information — Daily SHX Open, High, Low, Close & Volume$0.003613
+4.30% 1D
Recently Viewed
1H-0.41%
1D+4.30%
1W+19.79%
1M-8.11%
Stronghold (SHX) has 90 days of daily open, high, low and close on file. Over that window SHX ranged $0.0030 to $0.006097, closed at $0.003615 and is down 16.7% across the window.
Stronghold — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.006097
Window low
$0.0030
First → last
-16.69%
Latest close
$0.003615
vs live
-0.06%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
SHX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 22, 2026 | $0.003635 | $0.003764 | $0.00348 | $0.003615 | -0.55% | $93,297.312 | $65.96M |
| Aug 21, 2026 | $0.003381 | $0.003635 | $0.003374 | $0.003635 | +7.51% | $156,540.891 | $66.33M |
| Aug 20, 2026 | $0.003322 | $0.003527 | $0.003263 | $0.003381 | +1.78% | $192,447.997 | $61.70M |
| Aug 19, 2026 | $0.003009 | $0.003352 | $0.0030 | $0.003322 | +10.40% | $115,398.382 | $60.62M |
| Aug 18, 2026 | $0.003001 | $0.003015 | $0.002989 | $0.003009 | +0.27% | $66,628.062 | $54.91M |
| Aug 17, 2026 | $0.003002 | $0.003017 | $0.002985 | $0.003001 | -0.03% | $68,245.46 | $54.76M |
| Aug 16, 2026 | $0.003009 | $0.003012 | $0.002991 | $0.003002 | -0.23% | $65,710.484 | $54.78M |
| Aug 15, 2026 | $0.0030 | $0.003033 | $0.002995 | $0.003009 | +0.30% | $69,246.126 | $54.91M |
| Aug 14, 2026 | $0.00301 | $0.003031 | $0.002979 | $0.0030 | -0.33% | $70,577.485 | $54.74M |
| Aug 13, 2026 | $0.003019 | $0.003062 | $0.002995 | $0.00301 | -0.30% | $81,022.787 | $54.93M |
| Aug 12, 2026 | $0.00307 | $0.003078 | $0.002997 | $0.003019 | -1.66% | $75,563.166 | $55.09M |
| Aug 11, 2026 | $0.003074 | $0.00315 | $0.0030 | $0.00307 | -0.13% | $76,029.058 | $56.02M |
| Aug 10, 2026 | $0.003082 | $0.003138 | $0.003024 | $0.003074 | -0.26% | $82,326.968 | $56.09M |
| Aug 9, 2026 | $0.003117 | $0.003166 | $0.003071 | $0.003082 | -1.12% | $68,910.56 | $56.24M |
| Aug 8, 2026 | $0.00317 | $0.003219 | $0.003117 | $0.003117 | -1.67% | $77,996.125 | $56.88M |
| Aug 7, 2026 | $0.003204 | $0.003249 | $0.003099 | $0.00317 | -1.06% | $88,004.037 | $57.84M |
| Aug 6, 2026 | $0.003256 | $0.003272 | $0.00313 | $0.003204 | -1.60% | $78,646.229 | $58.47M |
| Aug 5, 2026 | $0.003307 | $0.00333 | $0.003212 | $0.003256 | -1.54% | $71,236.634 | $59.41M |
| Aug 4, 2026 | $0.003423 | $0.003437 | $0.0033 | $0.003307 | -3.39% | $71,510.008 | $60.34M |
| Aug 3, 2026 | $0.003431 | $0.0036 | $0.003332 | $0.003423 | -0.23% | $91,429.274 | $62.46M |
| Aug 2, 2026 | $0.003419 | $0.00349 | $0.003405 | $0.003431 | +0.35% | $81,576.163 | $62.61M |
| Aug 1, 2026 | $0.003458 | $0.00349 | $0.003362 | $0.003419 | -1.13% | $82,388.386 | $62.39M |
| Jul 31, 2026 | $0.003515 | $0.00353 | $0.003351 | $0.003458 | -1.62% | $88,886.755 | $63.10M |
| Jul 30, 2026 | $0.003411 | $0.003541 | $0.003393 | $0.003515 | +3.05% | $79,091.561 | $64.14M |
| Jul 29, 2026 | $0.00355 | $0.003585 | $0.003325 | $0.003411 | -3.92% | $94,697.637 | $62.24M |
| Jul 28, 2026 | $0.003512 | $0.003583 | $0.00345 | $0.00355 | +1.08% | $97,926.554 | $64.78M |
| Jul 27, 2026 | $0.003678 | $0.003687 | $0.00348 | $0.003512 | -4.51% | $102,260.937 | $64.09M |
| Jul 26, 2026 | $0.003593 | $0.003704 | $0.003537 | $0.003678 | +2.37% | $107,897.685 | $67.11M |
| Jul 25, 2026 | $0.003679 | $0.003714 | $0.003569 | $0.003593 | -2.34% | $87,450.622 | $65.56M |
| Jul 24, 2026 | $0.003824 | $0.003967 | $0.003621 | $0.003679 | -3.79% | $124,177.42 | $67.13M |
| Jul 23, 2026 | $0.003932 | $0.00395 | $0.003704 | $0.003824 | -2.75% | $105,350.671 | $69.78M |
| Jul 22, 2026 | $0.003965 | $0.0041 | $0.003871 | $0.003932 | -0.83% | $132,177.278 | $71.75M |
| Jul 21, 2026 | $0.003722 | $0.004109 | $0.003702 | $0.003965 | +6.53% | $161,628.275 | $72.35M |
| Jul 20, 2026 | $0.003553 | $0.003722 | $0.003489 | $0.003722 | +4.76% | $120,475.838 | $67.92M |
| Jul 19, 2026 | $0.003576 | $0.003698 | $0.003532 | $0.003553 | -0.64% | $99,230.23 | $64.83M |
| Jul 18, 2026 | $0.003536 | $0.00365 | $0.003493 | $0.003576 | +1.13% | $94,458.045 | $65.25M |
| Jul 17, 2026 | $0.003593 | $0.003654 | $0.003519 | $0.003536 | -1.59% | $89,138.431 | $64.52M |
| Jul 16, 2026 | $0.003756 | $0.003792 | $0.003571 | $0.003593 | -4.34% | $118,526.966 | $65.56M |
| Jul 15, 2026 | $0.003846 | $0.003894 | $0.003715 | $0.003756 | -2.34% | $112,415.986 | $68.54M |
| Jul 14, 2026 | $0.003516 | $0.003929 | $0.00347 | $0.003846 | +9.39% | $136,930.779 | $70.18M |
| Jul 13, 2026 | $0.003617 | $0.003663 | $0.0035 | $0.003516 | -2.79% | $98,906.402 | $64.16M |
| Jul 12, 2026 | $0.003645 | $0.003713 | $0.003571 | $0.003617 | -0.77% | $86,222.651 | $66.00M |
| Jul 11, 2026 | $0.003707 | $0.003796 | $0.003623 | $0.003645 | -1.67% | $91,631.791 | $66.51M |
| Jul 10, 2026 | $0.003663 | $0.003769 | $0.003588 | $0.003707 | +1.20% | $115,839.504 | $67.64M |
| Jul 9, 2026 | $0.00376 | $0.003878 | $0.003631 | $0.003663 | -2.58% | $118,626.86 | $66.84M |
| Jul 8, 2026 | $0.003815 | $0.00389 | $0.00368 | $0.00376 | -1.44% | $102,860.919 | $68.61M |
| Jul 7, 2026 | $0.003905 | $0.00401 | $0.00373 | $0.003815 | -2.30% | $112,916.389 | $69.61M |
| Jul 6, 2026 | $0.003974 | $0.003978 | $0.00381 | $0.003905 | -1.74% | $108,646.243 | $71.26M |
| Jul 5, 2026 | $0.004113 | $0.00412 | $0.003849 | $0.003974 | -3.38% | $110,962.918 | $72.52M |
| Jul 4, 2026 | $0.00398 | $0.004292 | $0.003901 | $0.004113 | +3.34% | $144,515.247 | $75.05M |
| Jul 3, 2026 | $0.004007 | $0.004157 | $0.003907 | $0.00398 | -0.67% | $131,484.633 | $72.63M |
| Jul 2, 2026 | $0.004099 | $0.004176 | $0.003904 | $0.004007 | -2.24% | $124,460.56 | $73.12M |
| Jul 1, 2026 | $0.003831 | $0.00419 | $0.003831 | $0.004099 | +7.00% | $107,616.098 | $74.80M |
| Jun 30, 2026 | $0.003759 | $0.003918 | $0.003729 | $0.003831 | +1.92% | $103,925.173 | $69.91M |
| Jun 29, 2026 | $0.003751 | $0.003805 | $0.003644 | $0.003759 | +0.21% | $98,773.659 | $68.59M |
| Jun 28, 2026 | $0.0039 | $0.003921 | $0.003713 | $0.003751 | -3.82% | $83,098.53 | $68.45M |
| Jun 27, 2026 | $0.003863 | $0.004062 | $0.003831 | $0.0039 | +0.96% | $108,468.543 | $71.17M |
| Jun 26, 2026 | $0.003952 | $0.004145 | $0.0038 | $0.003863 | -2.25% | $117,340.657 | $70.49M |
| Jun 25, 2026 | $0.00413 | $0.004171 | $0.003859 | $0.003952 | -4.31% | $120,167.618 | $72.11M |
| Jun 24, 2026 | $0.004218 | $0.004226 | $0.0040 | $0.00413 | -2.09% | $109,903.697 | $75.36M |
| Jun 23, 2026 | $0.004278 | $0.004367 | $0.004163 | $0.004218 | -1.40% | $110,057.631 | $76.97M |
| Jun 22, 2026 | $0.00445 | $0.004503 | $0.004255 | $0.004278 | -3.87% | $108,346.357 | $78.06M |
| Jun 21, 2026 | $0.004547 | $0.00488 | $0.00428 | $0.00445 | -2.13% | $138,429.865 | $81.20M |
| Jun 20, 2026 | $0.004659 | $0.004674 | $0.004513 | $0.004547 | -2.40% | $131,199.317 | $82.97M |
| Jun 19, 2026 | $0.004924 | $0.004974 | $0.004635 | $0.004659 | -5.38% | $149,886.361 | $85.02M |
| Jun 18, 2026 | $0.004992 | $0.005194 | $0.004884 | $0.004924 | -1.36% | $200,726.362 | $89.85M |
| Jun 17, 2026 | $0.004998 | $0.00511 | $0.004876 | $0.004992 | -0.12% | $202,568.027 | $91.09M |
| Jun 16, 2026 | $0.004798 | $0.005054 | $0.004619 | $0.004998 | +4.17% | $222,839.07 | $91.20M |
| Jun 15, 2026 | $0.004422 | $0.005242 | $0.004397 | $0.004798 | +8.50% | $224,523.232 | $87.55M |
| Jun 14, 2026 | $0.004303 | $0.004518 | $0.004179 | $0.004422 | +2.77% | $95,163.502 | $80.69M |
| Jun 13, 2026 | $0.004415 | $0.004479 | $0.0043 | $0.004303 | -2.54% | $90,836.479 | $78.52M |
| Jun 12, 2026 | $0.004456 | $0.004689 | $0.004324 | $0.004415 | -0.92% | $111,048.241 | $80.56M |
| Jun 11, 2026 | $0.004488 | $0.004552 | $0.004385 | $0.004456 | -0.71% | $103,080.462 | $81.31M |
| Jun 10, 2026 | $0.004471 | $0.004529 | $0.004284 | $0.004488 | +0.38% | $113,035.708 | $81.90M |
| Jun 9, 2026 | $0.004547 | $0.004655 | $0.004307 | $0.004471 | -1.67% | $120,745.426 | $81.58M |
| Jun 8, 2026 | $0.00473 | $0.00475 | $0.004537 | $0.004547 | -3.87% | $96,374.832 | $82.97M |
| Jun 7, 2026 | $0.004663 | $0.00486 | $0.004538 | $0.00473 | +1.44% | $143,583.16 | $86.31M |
| Jun 6, 2026 | $0.004717 | $0.004775 | $0.004595 | $0.004663 | -1.14% | $144,061.028 | $85.09M |
| Jun 5, 2026 | $0.004798 | $0.005097 | $0.0043 | $0.004717 | -1.69% | $196,867.497 | $86.07M |
| Jun 4, 2026 | $0.004993 | $0.004993 | $0.004652 | $0.004798 | -3.91% | $165,666.582 | $87.55M |
| Jun 3, 2026 | $0.00494 | $0.005596 | $0.004892 | $0.004993 | +1.07% | $167,834.535 | $91.11M |
| Jun 2, 2026 | $0.00532 | $0.005379 | $0.004859 | $0.00494 | -7.14% | $131,511.401 | $90.14M |
| Jun 1, 2026 | $0.00552 | $0.005654 | $0.005248 | $0.00532 | -3.62% | $197,861.08 | $97.08M |
| May 31, 2026 | $0.00553 | $0.0057 | $0.005321 | $0.00552 | -0.18% | $170,734.132 | $100.73M |
| May 30, 2026 | $0.006097 | $0.00694 | $0.00544 | $0.00553 | -9.30% | $288,766.522 | $100.91M |
| May 29, 2026 | $0.004935 | $0.006123 | $0.004697 | $0.006097 | +23.55% | $257,700.039 | $111.26M |
| May 28, 2026 | $0.004398 | $0.005142 | $0.004325 | $0.004935 | +12.21% | $225,399.692 | $90.05M |
| May 27, 2026 | $0.004273 | $0.0049 | $0.004222 | $0.004398 | +2.93% | $159,964.59 | $80.25M |
| May 26, 2026 | $0.004339 | $0.004479 | $0.004209 | $0.004273 | -1.52% | $97,655.173 | $77.97M |
| May 25, 2026 | $0.004325 | $0.004482 | $0.004268 | $0.004339 | — | $84,835.551 | $79.18M |
Stronghold Historical Data FAQ
Window highs, lows, best/worst days and volume for StrongholdHow much did SHX change over this window?
Across 90 daily candles, close-to-close moved down 16.69%.
What were SHX's high and low in this window?
In this sample, the highest trade print is about $0.00694 (May 30, 2026) and the lowest about $0.002979 (Aug 14, 2026).
What were SHX's best and worst days in this window?
Best close-to-close day was about +23.55% (May 29, 2026); worst was -9.30% (May 30, 2026).
When was SHX's highest volume day in this window?
The largest volume bar in this sample is about $288,766.522 on May 30, 2026 (exchange quote or base volume, depending on venue).