ShareToken Historical Data - SHRUST | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
ShareToken (Cryptocurrency:SHRUST)
ShareToken (Cryptocurrency:SHRUST) Historical

ShareToken (SHRUST)

0.002712

0.000144

( 5.61% )

Updated: 18:34:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000112	4.30769230769	0.0026	0.004548	0.002184	48900669.1298	CX
4	-0.000549	-16.8353265869	0.003261	0.004548	0.002138	36812793.1722	CX
12	0.001144	72.9591836735	0.001568	0.009795	0.001441	27608997.66	CX
26	0.001124	70.7808564232	0.001588	0.009795	4.0E-5	29409546.4439	CX
52	0.000422	18.4279475983	0.00229	0.009795	4.0E-5	24355955.9526	CX
156	-0.038383	-93.4006570142	0.041095	0.0595	4.0E-5	25819968.9923	CX
260	-0.037248	-93.2132132132	0.03996	0.10499	4.0E-5	24718266.0598	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.002562	-0.00011	-4.12	0.002679	0.00281	0.002511	48751614
1715817000	0.002672	-0.000112	-4.02	0.002784	0.00279	0.002495	68408651
1715730600	0.002784	0.000427	18.12	0.002361	0.002816	0.002361	64426105
1715644200	0.002357	-0.000526	-18.24	0.004483	0.004548	0.002335	53522295
1715557800	0.002883	0.000461	19.03	0.002422	0.003388	0.002375	38368509
1715471400	0.002422	3.9E-5	1.64	0.002383	0.002513	0.002184	31121628
1715385000	0.002383	-0.000217	-8.35	0.0026	0.00264	0.002364	37705877
1715298600	0.0026	-0.000107	-3.95	0.002708	0.002735	0.002547	45056551
1715212200	0.002707	3.9E-5	1.46	0.002717	0.003058	0.002589	35535284
1715125800	0.002668	-0.000311	-10.44	0.002979	0.003122	0.002627	30826415
1715039400	0.002979	0.000352	13.40	0.002596	0.0035	0.00226	31725345
1714953000	0.002627	-2.2E-5	-0.83	0.002649	0.002686	0.002507	25244463
1714866600	0.002649	-7.1E-5	-2.61	0.002695	0.002734	0.002615	34488436
1714780200	0.00272	0.000301	12.44	0.002419	0.0035	0.002299	42347028
1714693800	0.002419	9.7E-5	4.18	0.002354	0.002495	0.002309	40987184
1714607400	0.002322	-0.000105	-4.33	0.002428	0.002452	0.00226	40218561
1714521000	0.002427	-0.000157	-6.08	0.002595	0.002618	0.002138	26954920
1714434600	0.002584	-2.0E-5	-0.77	0.004483	0.004548	0.0025	40922911
1714348200	0.002604	-0.000491	-15.86	0.003095	0.0031	0.002548	32935914
1714261800	0.003095	-8.6E-5	-2.70	0.003181	0.003198	0.003009	38501714
1714175400	0.003181	0.000104	3.38	0.003079	0.003195	0.002787	40633345
1714089000	0.003077	5.1E-5	1.69	0.003026	0.0036	0.003001	29914985
1714002600	0.003026	-9.9E-5	-3.17	0.00313	0.003186	0.002927	33114900
1713916200	0.003125	-0.000101	-3.13	0.003208	0.003378	0.00305	33414825
1713829800	0.003226	-0.000193	-5.64	0.004483	0.004548	0.003069	20690457
1713743400	0.003419	-6.8E-5	-1.95	0.00348	0.003531	0.003286	19525198
1713657000	0.003487	0.000236	7.26	0.003252	0.003495	0.003005	22102919
1713570600	0.003251	-8.0E-6	-0.25	0.003261	0.0045	0.002909	23312160
1713484200	0.003259	9.1E-5	2.87	0.003168	0.0046	0.003043	21676627
1713397800	0.003168	-0.000215	-6.36	0.003383	0.00341	0.002978	25310507
1713311400	0.003383	0.000141	4.35	0.003234	0.003383	0.002643	33454550
1713225000	0.003242	-0.000273	-7.77	0.003514	0.003745	0.0027	27931599
1713138600	0.003515	0.000221	6.71	0.003294	0.003536	0.003124	29279516
1713052200	0.003294	-0.000474	-12.58	0.003768	0.004049	0.00299	26329356
1712965800	0.003768	-0.000507	-11.86	0.004123	0.00425	0.00341	40829057
1712879400	0.004275	0.000395	10.18	0.00388	0.004815	0.003495	41767839
1712793000	0.00388	-0.0002	-4.90	0.004051	0.004589	0.003771	12810293
1712706600	0.00408	-0.000268	-6.16	0.004352	0.00549	0.003853	14419127
1712620200	0.004348	0.000102	2.40	0.004254	0.00466	0.004164	8981892
1712533800	0.004246	4.2E-5	1.00	0.004204	0.004989	0.004038	10331428
1712447400	0.004204	3.9E-5	0.94	0.004165	0.005499	0.003864	6116798
1712361000	0.004165	-0.000251	-5.68	0.004419	0.0046	0.00386	8085702
1712274600	0.004416	3.4E-5	0.78	0.004425	0.004615	0.004354	9461002
1712188200	0.004382	-5.6E-5	-1.26	0.004483	0.00497	0.004354	16134442
1712101800	0.004438	0.000281	6.76	0.004089	0.005716	0.003701	19732068
1712015400	0.004157	-0.000189	-4.35	0.004346	0.005516	0.0039	28143655
1711929000	0.004346	5.0E-5	1.16	0.004294	0.004499	0.00422	14298310
1711842600	0.004296	0.000132	3.17	0.004185	0.004498	0.00405	15483489
1711756200	0.004164	-2.4E-5	-0.57	0.004201	0.004804	0.003993	31195058
1711669800	0.004188	-0.000207	-4.71	0.004399	0.004414	0.004111	24584009
1711583400	0.004395	-0.000249	-5.36	0.004679	0.004738	0.00424	15739266
1711497000	0.004644	-0.000436	-8.58	0.005113	0.00537	0.004392	19275043
1711410600	0.00508	-0.000224	-4.22	0.005272	0.005427	0.004899	33575055
1711324200	0.005304	-0.000104	-1.92	0.005413	0.005477	0.005014	11865859
1711237800	0.005408	0.000397	7.92	0.004985	0.0055	0.004739	13269455
1711151400	0.005011	-0.000345	-6.44	0.005372	0.005508	0.004832	18917518
1711065000	0.005356	-0.000161	-2.92	0.005531	0.006227	0.005211	17786323
1710978600	0.005517	0.001361	32.75	0.004161	0.005711	0.004027	22534678
1710892200	0.004156	-0.000616	-12.91	0.004762	0.00479	0.003661	20469992
1710805800	0.004772	-0.000575	-10.75	0.005335	0.005376	0.004738	13101651
1710719400	0.005347	0.000464	9.50	0.005	0.00553	0.004776	17608301
1710633000	0.004883	-0.000401	-7.59	0.005334	0.006074	0.004702	21238355
1710546600	0.005284	-0.000175	-3.21	0.005829	0.005909	0.004273	37458529
1710460200	0.005459	-0.001153	-17.44	0.006252	0.006344	0.005094	18192801
1710373800	0.006612	0.000204	3.18	0.005982	0.007111	0.005577	21994087
1710287400	0.006408	0.001302	25.50	0.005181	0.008122	0.004607	45380832
1710201000	0.005106	-0.001136	-18.20	0.0062	0.006338	0.005011	44083419
1710114600	0.006242	-0.002403	-27.80	0.008448	0.008448	0.005638	30107787
1710028200	0.008645	0.002648	44.16	0.005893	0.009795	0.0055	25373865
1709941800	0.005997	0.003842	178.28	0.002155	0.00662	0.001955	25642941
1709855400	0.002155	0.000483	28.89	0.001669	0.002736	0.001598	26818259
1709769000	0.001672	0.000166	11.02	0.001505	0.001681	0.0015	22534472
1709682600	0.001506	-8.6E-5	-5.40	0.001592	0.001661	0.00149	24323579
1709596200	0.001592	-3.0E-6	-0.19	0.001578	0.001694	0.00155	23679396
1709509800	0.001595	-2.1E-5	-1.30	0.001613	0.001669	0.001525	20366054
1709423400	0.001616	0.000131	8.82	0.001486	0.001636	0.00145	20248630
1709337000	0.001485	1.6E-5	1.09	0.001478	0.001578	0.001469	20464571
1709250600	0.001469	-5.2E-5	-3.42	0.001548	0.001597	0.001441	25140960
1709164200	0.001521	-3.1E-5	-2.00	0.001555	0.002134	0.001477	27173869
1709077800	0.001552	-3.2E-5	-2.02	0.001588	0.001592	0.001501	24238578
1708991400	0.001584	4.9E-5	3.19	0.001526	0.001616	0.001519	28957478
1708905000	0.001535	0	0.00	0.001538	0.001566	0.00152	22175524
1708818600	0.001535	-5.0E-6	-0.32	0.001532	0.001552	0.001497	29145613
1708732200	0.00154	-3.0E-5	-1.91	0.001568	0.001646	0.00152	33158502
1708645800	0.00157	1.5E-5	0.96	0.001552	0.001654	0.001528	16270538
1708559400	0.001555	-3.1E-5	-1.95	0.001589	0.001629	0.001506	17291713
1708473000	0.001586	-1.8E-5	-1.12	0.001606	0.001632	0.001555	16187789
1708386600	0.001604	2.7E-5	1.71	0.001573	0.001649	0.001555	19687679
1708300200	0.001577	-8.0E-6	-0.50	0.001568	0.001664	0.001534	28756674
1708213800	0.001585	2.1E-5	1.34	0.001569	0.002682	0.001519	30513742

Gouverneur Bancorp Inc MD (QB)

Vontobel Financial Produ...

Gravity Finance

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