Stronghold 과거 시세
$0.00677
-16.69% 24시간
2025. 10. 7.부터의 Stronghold(SHX) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.00677입니다.
역대 최고가
$0.02737
2026. 1. 11.
역대 최저가
$0.003
2026. 8. 17.
첫 기록 이후 수익률
-58.27%
2025. 10. 7.
최고의 달
+230.73%
2026년 1월
최악의 달
-80.40%
2026년 3월
불러오는 중…
Stronghold 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.00652 | $0.02737 | $0.003 | $0.00803 | +23.18% |
| 2025 | $0.01622 | $0.01622 | $0.00652 | $0.00652 | -59.80% |
Stronghold 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.00524 | $0.0082 | $0.00524 | $0.00803 | +53.17% |
| 2026년 9월 | $0.00337 | $0.00524 | $0.00334 | $0.00524 | +55.50% |
| 2026년 8월 | $0.00351 | $0.00367 | $0.003 | $0.00337 | -4.03% |
| 2026년 7월 | $0.00377 | $0.00412 | $0.00341 | $0.00351 | -6.69% |
| 2026년 6월 | $0.00556 | $0.00556 | $0.00375 | $0.00377 | -32.29% |
| 2026년 5월 | $0.00479 | $0.00609 | $0.00424 | $0.00556 | +16.09% |
| 2026년 4월 | $0.00433 | $0.0066 | $0.00382 | $0.00479 | +10.55% |
| 2026년 3월 | $0.02211 | $0.02685 | $0.00427 | $0.00433 | -80.40% |
| 2026년 2월 | $0.02156 | $0.02622 | $0.00599 | $0.02211 | +2.55% |
| 2026년 1월 | $0.00652 | $0.02737 | $0.00639 | $0.02156 | +230.73% |
| 2025년 12월 | $0.01148 | $0.01195 | $0.00652 | $0.00652 | -43.21% |
| 2025년 11월 | $0.01183 | $0.01369 | $0.00801 | $0.01148 | -2.95% |
| 2025년 10월 | $0.01622 | $0.01622 | $0.01183 | $0.01183 | -27.06% |
Stronghold 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.0082 | $0.0082 | $0.00803 | $0.00803 | +7.92% |
| 2026. 10. 5. | $0.00712 | $0.00744 | $0.00712 | $0.00744 | +4.52% |
| 2026. 10. 4. | $0.00713 | $0.00713 | $0.00712 | $0.00712 | -0.08% |
| 2026. 10. 3. | $0.00742 | $0.00742 | $0.00713 | $0.00713 | -3.98% |
| 2026. 10. 2. | $0.00663 | $0.00742 | $0.00663 | $0.00742 | +11.89% |
| 2026. 10. 1. | $0.00524 | $0.00663 | $0.00524 | $0.00663 | +26.49% |
| 2026. 9. 30. | $0.00521 | $0.00524 | $0.00521 | $0.00524 | +0.70% |
| 2026. 9. 29. | $0.0049 | $0.00521 | $0.0049 | $0.00521 | +6.32% |
| 2026. 9. 28. | $0.00393 | $0.0049 | $0.00393 | $0.0049 | +24.75% |
| 2026. 9. 27. | $0.00386 | $0.00393 | $0.00386 | $0.00393 | +1.73% |
| 2026. 9. 26. | $0.00374 | $0.00386 | $0.00374 | $0.00386 | +3.14% |
| 2026. 9. 25. | $0.0036 | $0.00374 | $0.0036 | $0.00374 | +3.79% |
| 2026. 9. 24. | $0.00362 | $0.00362 | $0.0036 | $0.0036 | -0.55% |
| 2026. 9. 23. | $0.00359 | $0.00362 | $0.00359 | $0.00362 | +0.98% |
| 2026. 9. 22. | $0.00342 | $0.00359 | $0.00342 | $0.00359 | +4.88% |
| 2026. 9. 21. | $0.0035 | $0.0035 | $0.00342 | $0.00342 | -2.29% |
| 2026. 9. 20. | $0.00344 | $0.0035 | $0.00344 | $0.0035 | +1.82% |
| 2026. 9. 19. | $0.00334 | $0.00344 | $0.00334 | $0.00344 | +3.14% |
| 2026. 9. 18. | $0.00342 | $0.00342 | $0.00334 | $0.00334 | -2.35% |
| 2026. 9. 17. | $0.00334 | $0.00342 | $0.00334 | $0.00342 | +2.14% |
| 2026. 9. 16. | $0.00366 | $0.00366 | $0.00334 | $0.00334 | -8.68% |
| 2026. 9. 15. | $0.00357 | $0.00366 | $0.00357 | $0.00366 | +2.63% |
| 2026. 9. 14. | $0.00371 | $0.00371 | $0.00357 | $0.00357 | -3.70% |
| 2026. 9. 13. | $0.00377 | $0.00377 | $0.00371 | $0.00371 | -1.75% |
| 2026. 9. 12. | $0.00367 | $0.00377 | $0.00367 | $0.00377 | +2.78% |
| 2026. 9. 11. | $0.00382 | $0.00382 | $0.00367 | $0.00367 | -4.06% |
| 2026. 9. 10. | $0.00398 | $0.00398 | $0.00382 | $0.00382 | -3.88% |
| 2026. 9. 9. | $0.004 | $0.004 | $0.00398 | $0.00398 | -0.64% |
| 2026. 9. 8. | $0.00422 | $0.00422 | $0.004 | $0.004 | -5.09% |
| 2026. 9. 7. | $0.00386 | $0.00422 | $0.00386 | $0.00422 | +9.31% |
Stronghold은(는) 2026. 1. 11.에 역대 최고가 $0.02737을(를) 기록했으며, 당사 데이터의 최저가는 $0.003입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.