Shutter Token Historical Data

SHU Page 16
Download
Date Close Price change Market cap Trading volume
Apr 21, 2024 $ 0.0519
-5.55%
$ 51.9 million $ 65,451
Apr 20, 2024 $ 0.0549
-0.65%
$ 54.95 million $ 134,030
Apr 19, 2024 $ 0.0553
+7.45%
$ 55.31 million $ 180,483
Apr 18, 2024 $ 0.0515
-7.83%
$ 51.47 million $ 425,561
Apr 17, 2024 $ 0.0558
-2.26%
$ 55.85 million $ 173,430
Apr 16, 2024 $ 0.0571
-14.78%
$ 57.14 million $ 287,857
Apr 15, 2024 $ 0.067
-5.85%
$ 66.95 million $ 264,561
Apr 14, 2024 $ 0.0712
+1.06%
$ 71.17 million $ 267,232
Apr 13, 2024 $ 0.0704
-9.27%
$ 70.42 million $ 335,586
Apr 12, 2024 $ 0.0776
-16.41%
$ 77.61 million $ 376,977
Apr 11, 2024 $ 0.0929
-10.10%
$ 92.85 million $ 156,326
Apr 10, 2024 $ 0.103
+5.82%
$ 103.28 million $ 278,963
Apr 9, 2024 $ 0.083
-15.19%
$ 83 million $ 20
Apr 8, 2024 $ 0.0976
-4.37%
$ 97.56 million $ 203,221
Apr 7, 2024 $ 0.102
+8.91%
$ 102.02 million $ 278,533
Apr 6, 2024 $ 0.0937
+17.23%
$ 93.67 million $ 510,447
Apr 5, 2024 $ 0.0799
-22.88%
$ 79.9 million $ 563,729
Apr 4, 2024 $ 0.104
-7.54%
$ 103.6 million $ 492,226
Apr 3, 2024 $ 0.114
-15.24%
$ 113.78 million $ 315,355
Apr 2, 2024 $ 0.134
+7.48%
$ 134.24 million $ 341,836
Apr 1, 2024 $ 0.126
+8.70%
$ 123.72 million $ 509,886
Mar 31, 2024 $ 0.116
-4.92%
$ 116.09 million $ 581,665
Mar 30, 2024 $ 0.122
-6.27%
$ 122.09 million $ 421,554
Mar 29, 2024 $ 0.13
+0.17%
$ 130.26 million $ 303,431
Mar 28, 2024 $ 0.13
-8.13%
$ 130.04 million $ 511,707
Mar 27, 2024 $ 0.142
+4.77%
$ 141.54 million $ 734,049
Mar 26, 2024 $ 0.135
-3.00%
$ 135.06 million $ 3,486
Mar 25, 2024 $ 0.139
-0.56%
$ 139.23 million $ 1.56 million
Mar 24, 2024 $ 0.14
-12.81%
$ 140.02 million $ 1.72 million
Mar 23, 2024 $ 0.163
+10.25%
$ 163.42 million $ 1.16 million
Mar 22, 2024 $ 0.148
-9.69%
$ 148.09 million $ 60,415
Mar 21, 2024 $ 0.164
-5.68%
$ 163.97 million $ 7,140
Mar 20, 2024 $ 0.174
-9.45%
$ 173.88 million $ 1.63 million
Mar 19, 2024 $ 0.192
+5.88%
$ 192.03 million $ 2.29 million
Mar 18, 2024 $ 0.181
-23.16%
$ 181.35 million $ 2.68 million
Mar 17, 2024 $ 0.22
+9.66%
$ 219.6 million $ 1.02 million
Mar 16, 2024 $ 0.2
-19.69%
$ 200.25 million $ 1.99 million
Mar 15, 2024 $ 0.249
-11.78%
$ 249.33 million $ 3.13 million
Mar 14, 2024 $ 0.263
+8.46%
$ 263.09 million $ 873,266
Mar 13, 2024 $ 0.243
-13.08%
$ 243.35 million $ 2.53 million
Mar 12, 2024 $ 0.279
+27.62%
$ 279.48 million $ 2.64 million
Mar 11, 2024 $ 0.217
+3.17%
$ 217.4 million $ 1.07 million
Mar 10, 2024 $ 0.211
-5.55%
$ 210.72 million $ 2.68 million
Mar 9, 2024 $ 0.232
+11.44%
$ 231.8 million $ 855,397
Mar 8, 2024 $ 0.237
-1.18%
$ 237.5 million $ 1.17 million
Mar 7, 2024 $ 0.24
-16.65%
$ 240.39 million $ 3.33 million
Mar 6, 2024 $ 0.288
+13.78%
$ 288.42 million $ 5.28 million
Mar 5, 2024 $ 0.254
-12.08%
$ 254.05 million $ 5.27 million
Mar 4, 2024 $ 0.288
-9.25%
$ 288.08 million $ 5.74 million
Mar 3, 2024 $ 0.317
-13.06%
$ 317.44 million $ 4.45 million