Shutter Token Historical Data

SHU Page 15
Download
Date Close Price change Market cap Trading volume
Jun 10, 2024 $ 0.0342
-9.08%
$ 34.25 million $ 66,560
Jun 9, 2024 $ 0.0377
+0.46%
$ 37.67 million $ 11,947
Jun 8, 2024 $ 0.0375
-12.12%
$ 37.5 million $ 38,771
Jun 7, 2024 $ 0.043
+3.32%
$ 43.01 million $ 62,533
Jun 6, 2024 $ 0.0416
+1.92%
$ 41.63 million $ 126,019
Jun 5, 2024 $ 0.0409
+6.50%
$ 40.88 million $ 70,435
Jun 4, 2024 $ 0.0385
-1.80%
$ 38.54 million $ 74,282
Jun 3, 2024 $ 0.0396
-2.26%
$ 39.56 million $ 69,109
Jun 2, 2024 $ 0.0405
+2.06%
$ 40.48 million $ 105,727
Jun 1, 2024 $ 0.0444
+1.20%
$ 44.44 million $ 66,897
May 31, 2024 $ 0.0437
+8.52%
$ 43.71 million $ 63,375
May 30, 2024 $ 0.0406
-6.56%
$ 40.64 million $ 66,464
May 29, 2024 $ 0.0435
-6.34%
$ 43.51 million $ 75,503
May 28, 2024 $ 0.0464
-10.92%
$ 46.45 million $ 70,614
May 27, 2024 $ 0.0521
+10.66%
$ 52.11 million $ 5,201
May 26, 2024 $ 0.0472
-9.72%
$ 47.15 million $ 74,795
May 25, 2024 $ 0.0522
-1.11%
$ 52.23 million $ 67,001
May 24, 2024 $ 0.0528
-5.20%
$ 52.82 million $ 22,544
May 23, 2024 $ 0.0557
-6.73%
$ 55.71 million $ 100,106
May 22, 2024 $ 0.0598
+5.97%
$ 59.83 million $ 65,524
May 21, 2024 $ 0.0574
+14.24%
$ 57.43 million $ 230,491
May 20, 2024 $ 0.0503
-2.47%
$ 50.27 million $ 115,569
May 19, 2024 $ 0.0513
+4.02%
$ 51.29 million $ 63,008
May 18, 2024 $ 0.0493
-13.05%
$ 49.31 million $ 94,939
May 17, 2024 $ 0.0567
+25.75%
$ 56.71 million $ 294,832
May 16, 2024 $ 0.0451
-4.02%
$ 45.1 million $ 93,541
May 15, 2024 $ 0.0483
+0.70%
$ 48.35 million $ 98,175
May 14, 2024 $ 0.048
+0.99%
$ 48.02 million $ 88,158
May 13, 2024 $ 0.0476
-6.86%
$ 47.58 million $ 4,557
May 12, 2024 $ 0.0511
+9.55%
$ 51.08 million $ 140,569
May 11, 2024 $ 0.0466
+0.53%
$ 46.57 million $ 4,389
May 10, 2024 $ 0.0463
-12.02%
$ 46.33 million $ 54,322
May 9, 2024 $ 0.0524
+4.94%
$ 52.37 million $ 58,258
May 8, 2024 $ 0.0499
-6.09%
$ 49.9 million $ 56,032
May 7, 2024 $ 0.0531
-2.97%
$ 53.14 million $ 153,374
May 6, 2024 $ 0.0548
+5.40%
$ 54.77 million $ 138,308
May 5, 2024 $ 0.052
+0.36%
$ 51.96 million $ 16,448
May 4, 2024 $ 0.0518
+9.21%
$ 51.77 million $ 34,516
May 3, 2024 $ 0.0475
-12.22%
$ 47.54 million $ 145,185
May 2, 2024 $ 0.0542
-0.19%
$ 54.16 million $ 73,320
May 1, 2024 $ 0.0531
+2.84%
$ 54.26 million $ 257,000
Apr 30, 2024 $ 0.0516
-9.69%
$ 51.62 million $ 107,332
Apr 29, 2024 $ 0.0572
-20.54%
$ 57.16 million $ 369,539
Apr 28, 2024 $ 0.0719
+30.62%
$ 71.94 million $ 477,233
Apr 27, 2024 $ 0.0551
+8.56%
$ 55.08 million $ 91,386
Apr 26, 2024 $ 0.0507
-15.20%
$ 50.73 million $ 99,596
Apr 25, 2024 $ 0.0598
+5.62%
$ 59.83 million $ 68,723
Apr 24, 2024 $ 0.0566
-10.30%
$ 56.65 million $ 133,747
Apr 23, 2024 $ 0.0632
-1.77%
$ 63.15 million $ 146,728
Apr 22, 2024 $ 0.0643
+25.71%
$ 64.29 million $ 202,913