What historical data is shown for SHX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Stronghold (SHX) Historical Data
ETH
Stronghold Historical Price Information — Daily SHX Open, High, Low, Close & Volume
$0.004392
+0.92% 1D
Recently Viewed
1H+0.11%
1D+0.92%
1W-5.85%
1M-40.98%
Stronghold (SHX) has 90 days of daily open, high, low and close on file. Over that window SHX ranged $0.0030 to $0.008201, closed at $0.004388 and is up 38.4% across the window.
Stronghold — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.008201
Window low
$0.0030
First → last
+38.42%
Latest close
$0.004388
vs live
+0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SHX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.004369 | $0.004415 | $0.004336 | $0.004388 | +0.43% | $24,993 | $81.93M |
| Nov 3, 2026 | $0.004375 | $0.0044 | $0.004302 | $0.004369 | -0.14% | $91,501 | $81.58M |
| Nov 2, 2026 | $0.004516 | $0.004577 | $0.004362 | $0.004375 | -3.12% | $102,165 | $81.69M |
| Nov 1, 2026 | $0.004621 | $0.004653 | $0.004477 | $0.004516 | -2.27% | $98,931 | $84.32M |
| Oct 31, 2026 | $0.004863 | $0.004879 | $0.004616 | $0.004621 | -4.98% | $120,505 | $86.28M |
| Oct 30, 2026 | $0.004762 | $0.00515 | $0.004645 | $0.004863 | +2.12% | $166,397 | $90.80M |
| Oct 29, 2026 | $0.004674 | $0.005221 | $0.00452 | $0.004762 | +1.88% | $194,589 | $88.91M |
| Oct 28, 2026 | $0.004696 | $0.004731 | $0.004625 | $0.004674 | -0.47% | $90,812 | $87.27M |
| Oct 27, 2026 | $0.005017 | $0.005038 | $0.00467 | $0.004696 | -6.40% | $114,848 | $87.68M |
| Oct 26, 2026 | $0.005109 | $0.005128 | $0.004963 | $0.005017 | -1.80% | $106,060 | $93.67M |
| Oct 25, 2026 | $0.00513 | $0.005218 | $0.00508 | $0.005109 | -0.41% | $96,669 | $95.39M |
| Oct 24, 2026 | $0.005348 | $0.00535 | $0.005012 | $0.00513 | -4.08% | $107,860 | $95.78M |
| Oct 23, 2026 | $0.005597 | $0.0056 | $0.00529 | $0.005348 | -4.45% | $119,651 | $99.86M |
| Oct 22, 2026 | $0.005744 | $0.005772 | $0.005597 | $0.005597 | -2.56% | $118,696 | $104.50M |
| Oct 21, 2026 | $0.005704 | $0.005983 | $0.005619 | $0.005744 | +0.70% | $178,110 | $107.25M |
| Oct 20, 2026 | $0.005768 | $0.005852 | $0.005646 | $0.005704 | -1.11% | $119,919 | $106.50M |
| Oct 19, 2026 | $0.005713 | $0.006183 | $0.005661 | $0.005768 | +0.96% | $198,777 | $107.70M |
| Oct 18, 2026 | $0.005964 | $0.005975 | $0.005604 | $0.005713 | -4.21% | $108,625 | $106.67M |
| Oct 17, 2026 | $0.005816 | $0.006371 | $0.005729 | $0.005964 | +2.54% | $184,493 | $111.36M |
| Oct 16, 2026 | $0.006203 | $0.006204 | $0.005773 | $0.005816 | -6.24% | $144,123 | $108.59M |
| Oct 15, 2026 | $0.006025 | $0.006536 | $0.005668 | $0.006203 | +2.95% | $247,473 | $115.82M |
| Oct 14, 2026 | $0.00634 | $0.006448 | $0.00598 | $0.006025 | -4.97% | $138,936 | $112.50M |
| Oct 13, 2026 | $0.006567 | $0.00663 | $0.006143 | $0.00634 | -3.46% | $154,376 | $118.38M |
| Oct 12, 2026 | $0.006925 | $0.007088 | $0.006556 | $0.006567 | -5.17% | $170,088 | $122.62M |
| Oct 11, 2026 | $0.00673 | $0.007222 | $0.006497 | $0.006925 | +2.90% | $208,523 | $129.30M |
| Oct 10, 2026 | $0.007331 | $0.007425 | $0.006669 | $0.00673 | -8.20% | $251,620 | $125.66M |
| Oct 9, 2026 | $0.006405 | $0.007397 | $0.006375 | $0.007331 | +14.46% | $280,112 | $136.88M |
| Oct 8, 2026 | $0.006754 | $0.006956 | $0.006043 | $0.006405 | -5.17% | $272,638 | $119.59M |
| Oct 7, 2026 | $0.007011 | $0.007193 | $0.006485 | $0.006754 | -3.67% | $334,103 | $126.11M |
| Oct 6, 2026 | $0.008201 | $0.008638 | $0.007008 | $0.007011 | -14.51% | $474,435 | $130.91M |
| Oct 5, 2026 | $0.007442 | $0.009056 | $0.007414 | $0.008201 | +10.20% | $549,136 | $153.12M |
| Oct 4, 2026 | $0.007104 | $0.007452 | $0.007042 | $0.007442 | +4.76% | $172,005 | $138.95M |
| Oct 3, 2026 | $0.00713 | $0.007199 | $0.00698 | $0.007104 | -0.36% | $144,629 | $132.64M |
| Oct 2, 2026 | $0.007421 | $0.007578 | $0.00651 | $0.00713 | -3.92% | $483,977 | $133.13M |
| Oct 1, 2026 | $0.006654 | $0.007422 | $0.00657 | $0.007421 | +11.53% | $352,302 | $138.56M |
| Sep 30, 2026 | $0.005247 | $0.006889 | $0.005233 | $0.006654 | +26.82% | $453,550 | $124.24M |
| Sep 29, 2026 | $0.005211 | $0.005572 | $0.005124 | $0.005247 | +0.69% | $369,119 | $97.97M |
| Sep 28, 2026 | $0.004865 | $0.005214 | $0.004695 | $0.005211 | +7.11% | $392,352 | $97.30M |
| Sep 27, 2026 | $0.003927 | $0.004877 | $0.003906 | $0.004865 | +23.89% | $241,995 | $90.84M |
| Sep 26, 2026 | $0.003857 | $0.003976 | $0.003848 | $0.003927 | +1.81% | $140,422 | $73.32M |
| Sep 25, 2026 | $0.003745 | $0.003888 | $0.003742 | $0.003857 | +2.99% | $154,456 | $72.02M |
| Sep 24, 2026 | $0.003603 | $0.003775 | $0.003571 | $0.003745 | +3.94% | $183,216 | $69.92M |
| Sep 23, 2026 | $0.003622 | $0.003688 | $0.003558 | $0.003603 | -0.52% | $191,439 | $67.27M |
| Sep 22, 2026 | $0.003588 | $0.003652 | $0.003569 | $0.003622 | +0.95% | $143,998 | $67.63M |
| Sep 21, 2026 | $0.003421 | $0.003601 | $0.003418 | $0.003588 | +4.88% | $197,885 | $66.99M |
| Sep 20, 2026 | $0.003503 | $0.003504 | $0.003371 | $0.003421 | -2.34% | $127,116 | $63.88M |
| Sep 19, 2026 | $0.003445 | $0.003546 | $0.003433 | $0.003503 | +1.68% | $117,921 | $65.41M |
| Sep 18, 2026 | $0.003336 | $0.003473 | $0.003302 | $0.003445 | +3.27% | $142,696 | $64.32M |
| Sep 17, 2026 | $0.003414 | $0.003438 | $0.00332 | $0.003336 | -2.28% | $118,970 | $62.29M |
| Sep 16, 2026 | $0.003349 | $0.003427 | $0.003303 | $0.003414 | +1.94% | $107,960 | $63.74M |
| Sep 15, 2026 | $0.003665 | $0.003699 | $0.003331 | $0.003349 | -8.62% | $150,562 | $62.53M |
| Sep 14, 2026 | $0.003567 | $0.003669 | $0.00355 | $0.003665 | +2.75% | $137,210 | $68.43M |
| Sep 13, 2026 | $0.003693 | $0.003698 | $0.003558 | $0.003567 | -3.41% | $110,315 | $66.60M |
| Sep 12, 2026 | $0.003765 | $0.003807 | $0.003693 | $0.003693 | -1.91% | $109,038 | $68.95M |
| Sep 11, 2026 | $0.003663 | $0.003924 | $0.003656 | $0.003765 | +2.78% | $122,471 | $70.30M |
| Sep 10, 2026 | $0.00382 | $0.003822 | $0.003661 | $0.003663 | -4.11% | $102,003 | $68.39M |
| Sep 9, 2026 | $0.003982 | $0.003984 | $0.003804 | $0.00382 | -4.07% | $113,108 | $71.33M |
| Sep 8, 2026 | $0.004004 | $0.004097 | $0.00371 | $0.003982 | -0.55% | $192,677 | $74.35M |
| Sep 7, 2026 | $0.004216 | $0.004533 | $0.003967 | $0.004004 | -5.03% | $234,278 | $74.76M |
| Sep 6, 2026 | $0.003874 | $0.00424 | $0.003865 | $0.004216 | +8.83% | $142,430 | $78.72M |
| Sep 5, 2026 | $0.003522 | $0.003889 | $0.003495 | $0.003874 | +9.99% | $166,184 | $72.33M |
| Sep 4, 2026 | $0.003525 | $0.0037 | $0.003509 | $0.003522 | -0.09% | $121,866 | $65.76M |
| Sep 3, 2026 | $0.003395 | $0.003554 | $0.003373 | $0.003525 | +3.83% | $124,330 | $65.82M |
| Sep 2, 2026 | $0.003383 | $0.003441 | $0.003354 | $0.003395 | +0.35% | $113,784 | $63.39M |
| Sep 1, 2026 | $0.003488 | $0.003503 | $0.003337 | $0.003383 | -3.01% | $112,500 | $63.17M |
| Aug 31, 2026 | $0.00337 | $0.003672 | $0.003321 | $0.003488 | +3.50% | $132,464 | $65.13M |
| Aug 30, 2026 | $0.003376 | $0.003495 | $0.00323 | $0.00337 | -0.18% | $122,121 | $62.92M |
| Aug 29, 2026 | $0.003419 | $0.003429 | $0.003336 | $0.003376 | -1.26% | $95,998 | $63.03M |
| Aug 28, 2026 | $0.003539 | $0.003582 | $0.00337 | $0.003419 | -3.39% | $111,039 | $63.84M |
| Aug 27, 2026 | $0.003513 | $0.003555 | $0.003446 | $0.003539 | +0.74% | $110,774 | $66.08M |
| Aug 26, 2026 | $0.003643 | $0.003651 | $0.003398 | $0.003513 | -3.57% | $125,658 | $65.59M |
| Aug 25, 2026 | $0.003622 | $0.003708 | $0.00353 | $0.003643 | +0.58% | $139,031 | $68.02M |
| Aug 24, 2026 | $0.003667 | $0.003812 | $0.003578 | $0.003622 | -1.23% | $137,717 | $67.63M |
| Aug 23, 2026 | $0.003512 | $0.0037 | $0.003486 | $0.003667 | +4.41% | $128,143 | $68.47M |
| Aug 22, 2026 | $0.003635 | $0.003764 | $0.00348 | $0.003512 | -3.38% | $182,544 | $65.57M |
| Aug 21, 2026 | $0.003381 | $0.003635 | $0.003374 | $0.003635 | +7.51% | $156,541 | $67.87M |
| Aug 20, 2026 | $0.003322 | $0.003527 | $0.003263 | $0.003381 | +1.78% | $192,448 | $63.13M |
| Aug 19, 2026 | $0.003009 | $0.003352 | $0.0030 | $0.003322 | +10.40% | $115,398 | $62.03M |
| Aug 18, 2026 | $0.003001 | $0.003015 | $0.002989 | $0.003009 | +0.27% | $66,628 | $56.18M |
| Aug 17, 2026 | $0.003002 | $0.003017 | $0.002985 | $0.003001 | -0.03% | $68,245 | $56.03M |
| Aug 16, 2026 | $0.003009 | $0.003012 | $0.002991 | $0.003002 | -0.23% | $65,710 | $56.05M |
| Aug 15, 2026 | $0.0030 | $0.003033 | $0.002995 | $0.003009 | +0.30% | $69,246 | $56.18M |
| Aug 14, 2026 | $0.00301 | $0.003031 | $0.002979 | $0.0030 | -0.33% | $70,577 | $56.01M |
| Aug 13, 2026 | $0.003019 | $0.003062 | $0.002995 | $0.00301 | -0.30% | $81,023 | $56.20M |
| Aug 12, 2026 | $0.00307 | $0.003078 | $0.002997 | $0.003019 | -1.66% | $75,563 | $56.37M |
| Aug 11, 2026 | $0.003074 | $0.00315 | $0.0030 | $0.00307 | -0.13% | $76,029 | $57.32M |
| Aug 10, 2026 | $0.003082 | $0.003138 | $0.003024 | $0.003074 | -0.26% | $82,327 | $57.40M |
| Aug 9, 2026 | $0.003117 | $0.003166 | $0.003071 | $0.003082 | -1.12% | $68,911 | $57.55M |
| Aug 8, 2026 | $0.00317 | $0.003219 | $0.003117 | $0.003117 | -1.67% | $77,996 | $58.20M |
| Aug 7, 2026 | $0.003204 | $0.003249 | $0.003099 | $0.00317 | — | $88,004 | $59.19M |
Stronghold Historical Data FAQ
Window highs, lows, best/worst days and volume for StrongholdWhat is the all-time high for SHX?
Stronghold's record price is about $0.055673. It currently trades at $0.004392, roughly 92.1% below that peak. The all-time low on record is $1.301e-7. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SHX market cap?
Stronghold has a market capitalisation of about $82.11M, on roughly $1.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SHX change over this window?
Across 90 daily candles, close-to-close moved up 38.42%.
What were SHX's high and low in this window?
In this sample, the highest trade print is about $0.009056 (Oct 5, 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 +26.82% (Sep 30, 2026); worst was -14.51% (Oct 6, 2026).