Strongholdの価格履歴
$0.00684
-17.73% 24時間
2025/10/07以降のStronghold（SHX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00684です。
史上最高値
$0.02737
2026/01/11
史上最安値
$0.003
2026/08/17
初回記録からのリターン
-57.82%
2025/10/07
最も良かった月
+230.73%
2026年1月
最も悪かった月
-80.40%
2026年3月
読み込み中…
Strongholdの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.00652 | $0.02737 | $0.003 | $0.00803 | +23.18% |
| 2025 | $0.01622 | $0.01622 | $0.00652 | $0.00652 | -59.80% |
Strongholdの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00524 | $0.0082 | $0.00524 | $0.00803 | +53.17% |
| 2026年9月 | $0.00337 | $0.00524 | $0.00334 | $0.00524 | +55.50% |
| 2026年8月 | $0.00351 | $0.00367 | $0.003 | $0.00337 | -4.03% |
| 2026年7月 | $0.00377 | $0.00412 | $0.00341 | $0.00351 | -6.69% |
| 2026年6月 | $0.00556 | $0.00556 | $0.00375 | $0.00377 | -32.29% |
| 2026年5月 | $0.00479 | $0.00609 | $0.00424 | $0.00556 | +16.09% |
| 2026年4月 | $0.00433 | $0.0066 | $0.00382 | $0.00479 | +10.55% |
| 2026年3月 | $0.02211 | $0.02685 | $0.00427 | $0.00433 | -80.40% |
| 2026年2月 | $0.02156 | $0.02622 | $0.00599 | $0.02211 | +2.55% |
| 2026年1月 | $0.00652 | $0.02737 | $0.00639 | $0.02156 | +230.73% |
| 2025年12月 | $0.01148 | $0.01195 | $0.00652 | $0.00652 | -43.21% |
| 2025年11月 | $0.01183 | $0.01369 | $0.00801 | $0.01148 | -2.95% |
| 2025年10月 | $0.01622 | $0.01622 | $0.01183 | $0.01183 | -27.06% |
Strongholdの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.0082 | $0.0082 | $0.00803 | $0.00803 | +7.92% |
| 2026/10/05 | $0.00712 | $0.00744 | $0.00712 | $0.00744 | +4.52% |
| 2026/10/04 | $0.00713 | $0.00713 | $0.00712 | $0.00712 | -0.08% |
| 2026/10/03 | $0.00742 | $0.00742 | $0.00713 | $0.00713 | -3.98% |
| 2026/10/02 | $0.00663 | $0.00742 | $0.00663 | $0.00742 | +11.89% |
| 2026/10/01 | $0.00524 | $0.00663 | $0.00524 | $0.00663 | +26.49% |
| 2026/09/30 | $0.00521 | $0.00524 | $0.00521 | $0.00524 | +0.70% |
| 2026/09/29 | $0.0049 | $0.00521 | $0.0049 | $0.00521 | +6.32% |
| 2026/09/28 | $0.00393 | $0.0049 | $0.00393 | $0.0049 | +24.75% |
| 2026/09/27 | $0.00386 | $0.00393 | $0.00386 | $0.00393 | +1.73% |
| 2026/09/26 | $0.00374 | $0.00386 | $0.00374 | $0.00386 | +3.14% |
| 2026/09/25 | $0.0036 | $0.00374 | $0.0036 | $0.00374 | +3.79% |
| 2026/09/24 | $0.00362 | $0.00362 | $0.0036 | $0.0036 | -0.55% |
| 2026/09/23 | $0.00359 | $0.00362 | $0.00359 | $0.00362 | +0.98% |
| 2026/09/22 | $0.00342 | $0.00359 | $0.00342 | $0.00359 | +4.88% |
| 2026/09/21 | $0.0035 | $0.0035 | $0.00342 | $0.00342 | -2.29% |
| 2026/09/20 | $0.00344 | $0.0035 | $0.00344 | $0.0035 | +1.82% |
| 2026/09/19 | $0.00334 | $0.00344 | $0.00334 | $0.00344 | +3.14% |
| 2026/09/18 | $0.00342 | $0.00342 | $0.00334 | $0.00334 | -2.35% |
| 2026/09/17 | $0.00334 | $0.00342 | $0.00334 | $0.00342 | +2.14% |
| 2026/09/16 | $0.00366 | $0.00366 | $0.00334 | $0.00334 | -8.68% |
| 2026/09/15 | $0.00357 | $0.00366 | $0.00357 | $0.00366 | +2.63% |
| 2026/09/14 | $0.00371 | $0.00371 | $0.00357 | $0.00357 | -3.70% |
| 2026/09/13 | $0.00377 | $0.00377 | $0.00371 | $0.00371 | -1.75% |
| 2026/09/12 | $0.00367 | $0.00377 | $0.00367 | $0.00377 | +2.78% |
| 2026/09/11 | $0.00382 | $0.00382 | $0.00367 | $0.00367 | -4.06% |
| 2026/09/10 | $0.00398 | $0.00398 | $0.00382 | $0.00382 | -3.88% |
| 2026/09/09 | $0.004 | $0.004 | $0.00398 | $0.00398 | -0.64% |
| 2026/09/08 | $0.00422 | $0.00422 | $0.004 | $0.004 | -5.09% |
| 2026/09/07 | $0.00386 | $0.00422 | $0.00386 | $0.00422 | +9.31% |
Strongholdは2026/01/11に史上最高値$0.02737を記録し、当データセットの最安値は$0.003です。すべての値は主要取引所の日次終値に基づく米ドル建てです。