Riwayat harga Stronghold
$0,00686
-17,55% 24j
Harga historis Stronghold (SHX) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,00686.
Tertinggi sepanjang masa
$0,02737
11 Jan 2026
Terendah sepanjang masa
$0,003
17 Agu 2026
Imbal hasil sejak data pertama
-57,71%
7 Okt 2025
Bulan terbaik
+230,73%
Januari 2026
Bulan terburuk
-80,40%
Maret 2026
Memuat…
Riwayat harga Stronghold per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,00652 | $0,02737 | $0,003 | $0,00803 | +23,18% |
| 2025 | $0,01622 | $0,01622 | $0,00652 | $0,00652 | -59,80% |
Riwayat harga Stronghold per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,00524 | $0,0082 | $0,00524 | $0,00803 | +53,17% |
| September 2026 | $0,00337 | $0,00524 | $0,00334 | $0,00524 | +55,50% |
| Agustus 2026 | $0,00351 | $0,00367 | $0,003 | $0,00337 | -4,03% |
| Juli 2026 | $0,00377 | $0,00412 | $0,00341 | $0,00351 | -6,69% |
| Juni 2026 | $0,00556 | $0,00556 | $0,00375 | $0,00377 | -32,29% |
| Mei 2026 | $0,00479 | $0,00609 | $0,00424 | $0,00556 | +16,09% |
| April 2026 | $0,00433 | $0,0066 | $0,00382 | $0,00479 | +10,55% |
| Maret 2026 | $0,02211 | $0,02685 | $0,00427 | $0,00433 | -80,40% |
| Februari 2026 | $0,02156 | $0,02622 | $0,00599 | $0,02211 | +2,55% |
| Januari 2026 | $0,00652 | $0,02737 | $0,00639 | $0,02156 | +230,73% |
| Desember 2025 | $0,01148 | $0,01195 | $0,00652 | $0,00652 | -43,21% |
| November 2025 | $0,01183 | $0,01369 | $0,00801 | $0,01148 | -2,95% |
| Oktober 2025 | $0,01622 | $0,01622 | $0,01183 | $0,01183 | -27,06% |
Harga harian Stronghold — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,0082 | $0,0082 | $0,00803 | $0,00803 | +7,92% |
| 5 Okt 2026 | $0,00712 | $0,00744 | $0,00712 | $0,00744 | +4,52% |
| 4 Okt 2026 | $0,00713 | $0,00713 | $0,00712 | $0,00712 | -0,08% |
| 3 Okt 2026 | $0,00742 | $0,00742 | $0,00713 | $0,00713 | -3,98% |
| 2 Okt 2026 | $0,00663 | $0,00742 | $0,00663 | $0,00742 | +11,89% |
| 1 Okt 2026 | $0,00524 | $0,00663 | $0,00524 | $0,00663 | +26,49% |
| 30 Sep 2026 | $0,00521 | $0,00524 | $0,00521 | $0,00524 | +0,70% |
| 29 Sep 2026 | $0,0049 | $0,00521 | $0,0049 | $0,00521 | +6,32% |
| 28 Sep 2026 | $0,00393 | $0,0049 | $0,00393 | $0,0049 | +24,75% |
| 27 Sep 2026 | $0,00386 | $0,00393 | $0,00386 | $0,00393 | +1,73% |
| 26 Sep 2026 | $0,00374 | $0,00386 | $0,00374 | $0,00386 | +3,14% |
| 25 Sep 2026 | $0,0036 | $0,00374 | $0,0036 | $0,00374 | +3,79% |
| 24 Sep 2026 | $0,00362 | $0,00362 | $0,0036 | $0,0036 | -0,55% |
| 23 Sep 2026 | $0,00359 | $0,00362 | $0,00359 | $0,00362 | +0,98% |
| 22 Sep 2026 | $0,00342 | $0,00359 | $0,00342 | $0,00359 | +4,88% |
| 21 Sep 2026 | $0,0035 | $0,0035 | $0,00342 | $0,00342 | -2,29% |
| 20 Sep 2026 | $0,00344 | $0,0035 | $0,00344 | $0,0035 | +1,82% |
| 19 Sep 2026 | $0,00334 | $0,00344 | $0,00334 | $0,00344 | +3,14% |
| 18 Sep 2026 | $0,00342 | $0,00342 | $0,00334 | $0,00334 | -2,35% |
| 17 Sep 2026 | $0,00334 | $0,00342 | $0,00334 | $0,00342 | +2,14% |
| 16 Sep 2026 | $0,00366 | $0,00366 | $0,00334 | $0,00334 | -8,68% |
| 15 Sep 2026 | $0,00357 | $0,00366 | $0,00357 | $0,00366 | +2,63% |
| 14 Sep 2026 | $0,00371 | $0,00371 | $0,00357 | $0,00357 | -3,70% |
| 13 Sep 2026 | $0,00377 | $0,00377 | $0,00371 | $0,00371 | -1,75% |
| 12 Sep 2026 | $0,00367 | $0,00377 | $0,00367 | $0,00377 | +2,78% |
| 11 Sep 2026 | $0,00382 | $0,00382 | $0,00367 | $0,00367 | -4,06% |
| 10 Sep 2026 | $0,00398 | $0,00398 | $0,00382 | $0,00382 | -3,88% |
| 9 Sep 2026 | $0,004 | $0,004 | $0,00398 | $0,00398 | -0,64% |
| 8 Sep 2026 | $0,00422 | $0,00422 | $0,004 | $0,004 | -5,09% |
| 7 Sep 2026 | $0,00386 | $0,00422 | $0,00386 | $0,00422 | +9,31% |
Stronghold mencapai rekor tertinggi $0,02737 pada 11 Jan 2026, sedangkan harga terendah dalam data kami adalah $0,003. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.