Hot Features
Premium
Register for real-time alerts, custom portfolio, and market moversSHRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.003026 | -0.000104 | -3.32% | 0.003115 | 0.003186 | 0.002927 | 152,708,058.00 |
| Apr 23 2024 | 0.00313 | -0.000078 | -2.43% | 0.003211 | 0.003379 | 0.003054 | 143,300,577.00 |
| Apr 22 2024 | 0.003208 | -0.00021 | -6.14% | 0.003416 | 0.003579 | 0.003069 | 97,231,453.00 |
| Apr 21 2024 | 0.003418 | -0.000062 | -1.78% | 0.003477 | 0.003531 | 0.003378 | 81,263,293.00 |
| Apr 20 2024 | 0.00348 | 0.000228 | 7.01% | 0.003244 | 0.003496 | 0.003187 | 86,544,585.00 |
| Apr 19 2024 | 0.003252 | -0.00000900 | -0.28% | 0.003278 | 0.003357 | 0.003031 | 84,248,075.00 |
| Apr 18 2024 | 0.003261 | 0.000093 | 2.94% | 0.003168 | 0.003451 | 0.00316 | 84,818,947.00 |
| Apr 17 2024 | 0.003168 | -0.000215 | -6.36% | 0.003377 | 0.00341 | 0.003106 | 87,702,292.00 |
| Apr 16 2024 | 0.003383 | 0.000149 | 4.61% | 0.003198 | 0.003383 | 0.003011 | 104,121,053.00 |
| Apr 15 2024 | 0.003234 | -0.000292 | -8.28% | 0.003514 | 0.003727 | 0.0031 | 118,475,814.00 |
| Apr 14 2024 | 0.003526 | 0.000232 | 7.04% | 0.003312 | 0.003541 | 0.003201 | 96,220,072.00 |
| Apr 13 2024 | 0.003294 | -0.000474 | -12.58% | 0.00368 | 0.00405 | 0.0032 | 87,928,076.00 |
| Apr 12 2024 | 0.003768 | -0.000472 | -11.13% | 0.004196 | 0.00425 | 0.003563 | 111,663,491.00 |
| Apr 11 2024 | 0.00424 | 0.00036 | 9.28% | 0.003874 | 0.004815 | 0.003545 | 91,867,294.00 |
| Apr 10 2024 | 0.00388 | -0.000171 | -4.22% | 0.00404 | 0.004239 | 0.003781 | 20,617,472.00 |
| Apr 09 2024 | 0.004051 | -0.000301 | -6.92% | 0.004321 | 0.004372 | 0.003859 | 22,921,808.00 |
| Apr 08 2024 | 0.004352 | 0.000097 | 2.28% | 0.004254 | 0.00466 | 0.004227 | 16,817,831.00 |
| Apr 07 2024 | 0.004255 | 0.000051 | 1.21% | 0.0042 | 0.004516 | 0.004066 | 20,375,662.00 |
| Apr 06 2024 | 0.004204 | 0.000039 | 0.94% | 0.004156 | 0.004464 | 0.004101 | 7,114,876.00 |
| Apr 05 2024 | 0.004165 | -0.000254 | -5.75% | 0.004404 | 0.0046 | 0.004044 | 13,281,322.00 |
| Apr 04 2024 | 0.004419 | 0.000037 | 0.84% | 0.004389 | 0.004615 | 0.004354 | 11,121,082.00 |
| Apr 03 2024 | 0.004382 | -0.000056 | -1.26% | 0.004473 | 0.00497 | 0.004354 | 49,910,952.00 |
| Apr 02 2024 | 0.004438 | 0.000349 | 8.54% | 0.004092 | 0.005716 | 0.003701 | 55,856,698.00 |
| Apr 01 2024 | 0.004089 | -0.000248 | -5.72% | 0.004353 | 0.004366 | 0.003904 | 54,739,181.00 |
| Mar 31 2024 | 0.004337 | 0.000043 | 1.00% | 0.004278 | 0.004499 | 0.00422 | 50,818,829.00 |
| Mar 30 2024 | 0.004294 | 0.000109 | 2.60% | 0.004171 | 0.004468 | 0.00411 | 54,162,983.00 |
| Mar 29 2024 | 0.004185 | -0.000016 | -0.38% | 0.004213 | 0.004382 | 0.004001 | 87,451,947.00 |
| Mar 28 2024 | 0.004201 | -0.000198 | -4.50% | 0.00438 | 0.00438 | 0.00411 | 38,791,802.00 |
| Mar 27 2024 | 0.004399 | -0.00028 | -5.98% | 0.004564 | 0.004738 | 0.00424 | 16,639,937.00 |
| Mar 26 2024 | 0.004679 | -0.000434 | -8.49% | 0.005115 | 0.005282 | 0.004391 | 28,176,753.00 |
| Mar 25 2024 | 0.005113 | -0.000194 | -3.66% | 0.005272 | 0.005427 | 0.004951 | 25,206,021.00 |
| Mar 24 2024 | 0.005307 | -0.000106 | -1.96% | 0.005427 | 0.005477 | 0.005103 | 11,342,515.00 |
| Mar 23 2024 | 0.005413 | 0.000428 | 8.59% | 0.005019 | 0.005463 | 0.005019 | 13,555,727.00 |
| Mar 22 2024 | 0.004985 | -0.000387 | -7.20% | 0.005371 | 0.005458 | 0.00486 | 29,392,254.00 |
| Mar 21 2024 | 0.005372 | -0.000159 | -2.87% | 0.00611 | 0.006199 | 0.005221 | 31,411,868.00 |
| Mar 20 2024 | 0.005531 | 0.00137 | 32.92% | 0.004164 | 0.005697 | 0.00403 | 36,586,199.00 |
| Mar 19 2024 | 0.004161 | -0.000601 | -12.62% | 0.004719 | 0.004777 | 0.004027 | 33,488,887.00 |
| Mar 18 2024 | 0.004762 | -0.000572 | -10.72% | 0.005335 | 0.005335 | 0.004703 | 24,697,982.00 |
| Mar 17 2024 | 0.005334 | 0.000334 | 6.68% | 0.00499 | 0.005529 | 0.004772 | 22,854,005.00 |
| Mar 16 2024 | 0.005 | -0.000334 | -6.26% | 0.005379 | 0.005852 | 0.004702 | 31,988,145.00 |
| Mar 15 2024 | 0.005334 | -0.001278 | -19.33% | 0.005829 | 0.005909 | 0.004888 | 39,022,486.00 |
| Mar 14 2024 | 0.006612 | 0.00 | 0.00% | 0.006612 | 0.006612 | 0.006612 | 0.00 |
| Mar 13 2024 | 0.006612 | 0.000204 | 3.18% | 0.006936 | 0.007111 | 0.005896 | 33,013,774.00 |
| Mar 12 2024 | 0.006408 | 0.001227 | 23.68% | 0.005232 | 0.008122 | 0.004607 | 62,112,764.00 |
| Mar 11 2024 | 0.005181 | -0.001061 | -17.00% | 0.0062 | 0.006256 | 0.005011 | 43,009,022.00 |
| Mar 10 2024 | 0.006242 | -0.002206 | -26.11% | 0.008004 | 0.00824 | 0.005709 | 41,006,756.00 |
| Mar 09 2024 | 0.008448 | 0.002451 | 40.87% | 0.00572 | 0.009795 | 0.005681 | 33,699,801.00 |
| Mar 08 2024 | 0.005997 | 0.003843 | 178.41% | 0.002122 | 0.00662 | 0.001955 | 28,631,361.00 |
| Mar 07 2024 | 0.002154 | 0.000485 | 29.06% | 0.00167 | 0.00261 | 0.001598 | 33,458,024.00 |
| Mar 06 2024 | 0.001669 | 0.000164 | 10.90% | 0.001504 | 0.001674 | 0.001504 | 20,191,531.00 |
| Mar 05 2024 | 0.001505 | -0.000082 | -5.17% | 0.001589 | 0.001657 | 0.00149 | 26,347,437.00 |
| Mar 04 2024 | 0.001587 | -0.000013 | -0.81% | 0.001577 | 0.001694 | 0.00155 | 16,441,526.00 |
| Mar 03 2024 | 0.0016 | -0.000013 | -0.81% | 0.001599 | 0.001648 | 0.001525 | 18,139,721.00 |
| Mar 02 2024 | 0.001613 | 0.000127 | 8.55% | 0.00149 | 0.001629 | 0.00145 | 16,882,030.00 |
| Mar 01 2024 | 0.001486 | 0.00000800 | 0.54% | 0.001476 | 0.001578 | 0.001475 | 17,047,957.00 |
| Feb 29 2024 | 0.001478 | -0.00007 | -4.52% | 0.001547 | 0.001597 | 0.001441 | 23,776,243.00 |
| Feb 28 2024 | 0.001548 | -0.00000700 | -0.45% | 0.00156 | 0.001639 | 0.001476 | 27,480,263.00 |
| Feb 27 2024 | 0.001555 | -0.000033 | -2.08% | 0.001583 | 0.001592 | 0.001507 | 23,126,713.00 |
| Feb 26 2024 | 0.001588 | 0.000057 | 3.72% | 0.001526 | 0.001611 | 0.001521 | 22,848,371.00 |
| Feb 25 2024 | 0.001531 | -0.00000700 | -0.46% | 0.001532 | 0.001566 | 0.00152 | 16,261,024.00 |
| Feb 24 2024 | 0.001538 | 0.00000600 | 0.39% | 0.001534 | 0.001552 | 0.001497 | 27,912,680.00 |
| Feb 23 2024 | 0.001532 | -0.000038 | -2.42% | 0.001565 | 0.001646 | 0.00152 | 71,987,511.00 |
| Feb 22 2024 | 0.00157 | 0.000018 | 1.16% | 0.001555 | 0.001599 | 0.001533 | 16,205,089.00 |
| Feb 21 2024 | 0.001552 | -0.000037 | -2.33% | 0.001597 | 0.00162 | 0.001506 | 10,360,010.00 |
| Feb 20 2024 | 0.001589 | -0.000015 | -0.94% | 0.001594 | 0.001631 | 0.001559 | 8,579,756.00 |
| Feb 19 2024 | 0.001604 | 0.000031 | 1.97% | 0.001582 | 0.001649 | 0.001555 | 36,764,431.00 |
| Feb 18 2024 | 0.001573 | 0.00000600 | 0.38% | 0.001565 | 0.00166 | 0.001534 | 75,583,979.00 |
| Feb 17 2024 | 0.001567 | -0.00000200 | -0.13% | 0.001576 | 0.001612 | 0.001519 | 77,341,578.00 |
| Feb 16 2024 | 0.001569 | -0.000012 | -0.76% | 0.001587 | 0.001646 | 0.001527 | 80,765,084.00 |
| Feb 15 2024 | 0.001581 | 0.000049 | 3.20% | 0.001558 | 0.001679 | 0.001552 | 74,349,102.00 |
| Feb 14 2024 | 0.001532 | -0.000019 | -1.23% | 0.001551 | 0.001586 | 0.0015 | 77,917,642.00 |
| Feb 13 2024 | 0.001551 | -0.000028 | -1.77% | 0.001586 | 0.001617 | 0.00151 | 71,026,696.00 |
| Feb 12 2024 | 0.001579 | 0.000043 | 2.80% | 0.001539 | 0.001641 | 0.001535 | 78,855,902.00 |
| Feb 11 2024 | 0.001536 | -0.000043 | -2.72% | 0.001577 | 0.001596 | 0.001531 | 72,926,901.00 |
| Feb 10 2024 | 0.001579 | -0.000041 | -2.53% | 0.001612 | 0.001652 | 0.001555 | 76,898,072.00 |
| Feb 09 2024 | 0.00162 | 0.00000300 | 0.19% | 0.001617 | 0.001701 | 0.001581 | 86,913,112.00 |
| Feb 08 2024 | 0.001617 | 0.000069 | 4.46% | 0.001545 | 0.001703 | 0.001506 | 51,813,654.00 |
| Feb 07 2024 | 0.001548 | 0.000027 | 1.78% | 0.001512 | 0.001567 | 0.001468 | 53,153,272.00 |
| Feb 06 2024 | 0.001521 | -0.000039 | -2.50% | 0.00156 | 0.001588 | 0.001515 | 78,890,052.00 |
| Feb 05 2024 | 0.00156 | -0.000077 | -4.70% | 0.001628 | 0.001698 | 0.001531 | 90,496,485.00 |
| Feb 04 2024 | 0.001637 | 0.000069 | 4.40% | 0.001575 | 0.001675 | 0.001522 | 80,795,781.00 |
| Feb 03 2024 | 0.001568 | 0.000077 | 5.16% | 0.001493 | 0.001699 | 0.001493 | 82,897,500.00 |
| Feb 02 2024 | 0.001491 | 0.000059 | 4.12% | 0.001435 | 0.00158 | 0.001415 | 89,650,165.00 |
| Feb 01 2024 | 0.001432 | 0.000027 | 1.92% | 0.001401 | 0.001441 | 0.001368 | 22,700,569.00 |
| Jan 31 2024 | 0.001405 | -0.000077 | -5.20% | 0.001483 | 0.00151 | 0.001405 | 77,916,406.00 |
| Jan 30 2024 | 0.001482 | -0.000053 | -3.45% | 0.001537 | 0.001539 | 0.00147 | 84,847,277.00 |
| Jan 29 2024 | 0.001535 | 0.000038 | 2.54% | 0.0015 | 0.00155 | 0.00146 | 84,478,488.00 |
| Jan 28 2024 | 0.001497 | -0.000038 | -2.48% | 0.001531 | 0.001554 | 0.001492 | 81,747,478.00 |
| Jan 27 2024 | 0.001535 | -0.000026 | -1.67% | 0.001564 | 0.001578 | 0.001518 | 73,930,466.00 |
| Jan 26 2024 | 0.001561 | -0.00000300 | -0.19% | 0.001561 | 0.001598 | 0.001496 | 72,235,460.00 |
