Shping Coin Historical Data - SHPINGUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Shping Coin (Cryptocurrency:SHPINGUST)
Shping Coin (Cryptocurrency:SHPINGUST) Historical

Shping Coin (SHPINGUST)

0.009177

0.000039

( 0.43% )

Updated: 11:01:41

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000942	11.4389799636	0.008235	0.0164	0.006237	689413.61812	CX
4	-0.000633	-6.45259938838	0.00981	0.0164	0.0019	819068.88923	CX
12	0.002818	44.3151438905	0.006359	0.01988	0.0019	1548064.67982	CX
26	0.005282	135.609756098	0.003895	0.01988	0.0019	3376637.2977	CX
52	0.005275	135.187083547	0.003902	0.04	0.001576	4100216.70835	CX
156	-0.020266	-68.8313011582	0.029443	0.06	0.00094	4275861.4495	CX
260	-0.020266	-68.8313011582	0.029443	0.06	0.00094	4275861.4495	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716335400	0.009138	0.000272	3.07	0.008944	0.0164	0.008313	717798
1716249000	0.008866	8.5E-5	0.97	0.008355	0.009677	0.007846	1870225
1716162600	0.008781	-5.7E-5	-0.64	0.008838	0.008843	0.008781	42397
1716076200	0.008838	-4.7E-5	-0.53	0.008885	0.009237	0.006237	555658
1715989800	0.008885	3.0E-6	0.03	0.008882	0.009	0.008366	1278258
1715903400	0.008882	-0.000554	-5.87	0.009436	0.009436	0.008882	1955
1715817000	0.009436	0.001201	14.58	0.008235	0.009436	0.007111	359602
1715730600	0.008235	-0.00029	-3.40	0.008525	0.00859	0.008189	252651
1715644200	0.008525	-0.000178	-2.05	0.011443	0.013264	0.007861	1707378
1715557800	0.008703	-0.000145	-1.64	0.008848	0.008884	0.008688	778490
1715471400	0.008848	2.6E-5	0.29	0.008822	0.009055	0.00878	355846
1715385000	0.008822	1.8E-5	0.20	0.008804	0.010499	0.008467	423357
1715298600	0.008804	0.000359	4.25	0.008445	0.009462	0.007946	333847
1715212200	0.008445	-0.000568	-6.30	0.009013	0.01061	0.008445	1561299
1715125800	0.009013	-0.00057	-5.95	0.009583	0.009689	0.009	1143464
1715039400	0.009583	-0.00043	-4.29	0.010225	0.011714	0.009479	2084703
1714953000	0.010013	-0.001601	-13.79	0.011614	0.01166	0.009193	1123488
1714866600	0.011614	0.003907	50.69	0.007707	0.013747	0.007707	1190492
1714780200	0.007707	-0.000599	-7.21	0.008306	0.008306	0.007707	3000
1714693800	0.008306	0.000365	4.60	0.007941	0.008688	0.007379	28177
1714607400	0.007941	-0.000198	-2.43	0.008139	0.008139	0.003316	543886
1714521000	0.008139	-0.000814	-9.09	0.008953	0.010676	0.0019	1048745
1714434600	0.008953	0.000183	2.09	0.011443	0.013264	0.00853	2733926
1714348200	0.00877	0.000197	2.30	0.008573	0.008896	0.008515	495842
1714261800	0.008573	-3.1E-5	-0.36	0.008604	0.008692	0.008562	33941
1714175400	0.008604	-0.000393	-4.37	0.008997	0.009013	0.008604	318952
1714089000	0.008997	-0.000238	-2.58	0.009235	0.009235	0.008863	215897
1714002600	0.009235	-0.000575	-5.86	0.00981	0.010678	0.007684	1730641
1713916200	0.00981	-0.000279	-2.77	0.010089	0.010548	0.00972	51373
1713829800	0.010089	0.000633	6.69	0.011443	0.013264	0.009415	1600765
1713743400	0.009456	0.000289	3.15	0.009167	0.011789	0.009053	311470
1713657000	0.009167	0.000569	6.62	0.008598	0.00921	0.008287	297082
1713570600	0.008598	-0.000204	-2.32	0.008802	0.014233	0.008438	1425255
1713484200	0.008802	-0.000485	-5.22	0.009287	0.009287	0.008499	204579
1713397800	0.009287	0.000848	10.05	0.008439	0.012182	0.008256	331585
1713311400	0.008439	-0.000372	-4.22	0.008764	0.008922	0.008114	495711
1713225000	0.008811	0.000703	8.67	0.008108	0.009962	0.008108	1498129
1713138600	0.008108	-0.000331	-3.92	0.008439	0.008956	0.007677	279645
1713052200	0.008439	-0.001543	-15.46	0.009984	0.01121	0.007718	481216
1712965800	0.009982	-0.001886	-15.89	0.011768	0.011768	0.009982	876351
1712879400	0.011868	0.001733	17.10	0.010135	0.018865	0.010135	1083402
1712793000	0.010135	-0.000165	-1.60	0.0103	0.012	0.009824	840976
1712706600	0.0103	-0.000526	-4.86	0.010826	0.010828	0.010162	876817
1712620200	0.010826	0.000228	2.15	0.010741	0.011761	0.009643	2274637
1712533800	0.010598	9.7E-5	0.92	0.010501	0.01158	0.010501	60814
1712447400	0.010501	-0.000621	-5.58	0.011122	0.011122	0.010204	29698
1712361000	0.011122	-0.00023	-2.03	0.011352	0.011352	0.009031	494309
1712274600	0.011352	0.000174	1.56	0.011178	0.011676	0.010025	369059
1712188200	0.011178	0.000556	5.23	0.010622	0.0128	0.010578	580960
1712101800	0.010622	0.000126	1.20	0.010496	0.011716	0.010496	45773
1712015400	0.010496	-0.002425	-18.77	0.012184	0.012374	0.009627	1823875
1711929000	0.012921	0.000693	5.67	0.012228	0.014614	0.011738	601418
1711842600	0.012228	0.000632	5.45	0.011596	0.012479	0.011142	618476
1711756200	0.011596	0.000108	0.94	0.011488	0.014794	0.010957	1667721
1711669800	0.011488	-0.000464	-3.88	0.011952	0.012147	0.011359	1587080
1711583400	0.011952	0.000155	1.31	0.011797	0.013976	0.011599	1510825
1711497000	0.011797	0.0001	0.85	0.011491	0.012473	0.011456	1265555
1711410600	0.011697	0.000358	3.16	0.011413	0.012161	0.010561	2744148
1711324200	0.011339	0.000407	3.72	0.010944	0.011675	0.008308	970607
1711237800	0.010932	-0.000229	-2.05	0.011161	0.012265	0.01	1480561
1711151400	0.011161	-0.00013	-1.15	0.011291	0.011807	0.010887	1147606
1711065000	0.011291	-0.000152	-1.33	0.011443	0.013264	0.010693	2028126
1710978600	0.011443	0.001509	15.19	0.010024	0.013138	0.009239	3014461
1710892200	0.009934	-0.001268	-11.32	0.011103	0.011274	0.009566	2461366
1710805800	0.011202	-0.001132	-9.18	0.012196	0.012297	0.010987	2940108
1710719400	0.012334	0.001859	17.75	0.01002	0.0136	0.009591	2293617
1710633000	0.010475	-0.001225	-10.47	0.011704	0.011983	0.009821	2857665
1710546600	0.0117	-0.000662	-5.36	0.012502	0.012695	0.008956	4819372
1710460200	0.012362	-0.00113	-8.38	0.013623	0.014451	0.011754	1643974
1710373800	0.013492	0.000255	1.93	0.013237	0.0148	0.012985	2109624
1710287400	0.013237	0.000138	1.05	0.013099	0.0181	0.012868	2714152
1710201000	0.013099	-0.00012	-0.91	0.013192	0.015134	0.012406	4532618
1710114600	0.013219	-0.000171	-1.28	0.01339	0.015189	0.011353	2198639
1710028200	0.01339	-0.001421	-9.59	0.014811	0.015816	0.012001	1933361
1709941800	0.014811	0.000899	6.46	0.015156	0.01988	0.012249	6535554
1709855400	0.013912	0.003652	35.59	0.01038	0.019858	0.009175	6493962
1709769000	0.01026	0.000368	3.72	0.009892	0.01245	0.008723	3256692
1709682600	0.009892	0.002628	36.18	0.007264	0.015156	0.007145	5343211
1709596200	0.007264	6.4E-5	0.89	0.007105	0.008	0.006772	3849621
1709509800	0.0072	0.000194	2.77	0.007006	0.007759	0.006568	3089605
1709423400	0.007006	-0.000238	-3.29	0.007248	0.007398	0.006685	3923843
1709337000	0.007244	-0.000253	-3.37	0.007497	0.008101	0.00675	2781165
1709250600	0.007497	0.001172	18.53	0.006294	0.008707	0.006284	3056670
1709164200	0.006325	-9.7E-5	-1.51	0.006359	0.006593	0.006262	3298595
1709077800	0.006422	-0.000618	-8.78	0.00704	0.007087	0.006414	2547902
1708991400	0.00704	0.000521	7.99	0.006624	0.007565	0.006201	3440133
1708905000	0.006519	-0.000385	-5.58	0.006669	0.008086	0.006372	3759044
1708818600	0.006904	-0.001222	-15.04	0.00765	0.007756	0.006	4341003
1708732200	0.008126	0.002759	51.41	0.005335	0.014	0.005154	7173349
1708645800	0.005367	0.000311	6.15	0.005056	0.005468	0.004901	4083282

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions