Shade Protocol Historical Data

SHD Page 13
Download
Date Close Price change Market cap Trading volume
May 4, 2024 $ 3.41
+0.91%
$ 34.13 million $ 55,267
May 3, 2024 $ 3.38
+1.14%
$ 33.78 million $ 56,194
May 2, 2024 $ 3.34
-0.80%
$ 33.42 million $ 59,716
May 1, 2024 $ 3.38
-9.45%
$ 33.69 million $ 12,884
Apr 30, 2024 $ 3.73
-15.13%
$ 37.32 million $ 21,466
Apr 29, 2024 $ 4.41
+0.39%
$ 44.06 million $ 59,527
Apr 28, 2024 $ 4.39
+0.14%
$ 43.89 million $ 59,757
Apr 27, 2024 $ 4.38
+1.49%
$ 43.83 million $ 46,106
Apr 26, 2024 $ 4.32
-1.02%
$ 43.21 million $ 77,066
Apr 25, 2024 $ 4.35
+1.27%
$ 43.54 million $ 167,286
Apr 24, 2024 $ 4.29
-0.55%
$ 42.93 million $ 105,641
Apr 23, 2024 $ 4.31
-0.32%
$ 43.12 million $ 81,546
Apr 22, 2024 $ 4.33
+0.33%
$ 43.31 million $ 70,527
Apr 21, 2024 $ 4.32
+0.19%
$ 43.17 million $ 80,279
Apr 20, 2024 $ 4.31
-2.86%
$ 43.11 million $ 66,747
Apr 19, 2024 $ 4.44
+1.17%
$ 44.44 million $ 74,369
Apr 18, 2024 $ 4.39
+0.37%
$ 43.92 million $ 91,526
Apr 17, 2024 $ 4.38
+4.96%
$ 43.76 million $ 87,724
Apr 16, 2024 $ 4.17
+1.74%
$ 41.7 million $ 95,805
Apr 15, 2024 $ 4.1
-3.94%
$ 40.98 million $ 84,945
Apr 14, 2024 $ 4.27
-8.32%
$ 42.71 million $ 55,974
Apr 13, 2024 $ 4.65
-10.35%
$ 46.52 million $ 91,157
Apr 12, 2024 $ 5.2
-13.35%
$ 52.02 million $ 93,813
Apr 11, 2024 $ 6
+0.04%
$ 60.05 million $ 73,813
Apr 10, 2024 $ 6
-0.07%
$ 60.03 million $ 88,628
Apr 9, 2024 $ 6.01
+1.74%
$ 60.07 million $ 96,507
Apr 8, 2024 $ 5.98
-0.40%
$ 59.8 million $ 97,602
Apr 7, 2024 $ 6.01
+0.19%
$ 60.07 million $ 101,369
Apr 6, 2024 $ 5.99
-0.11%
$ 59.93 million $ 94,213
Apr 5, 2024 $ 6
-5.63%
$ 60 million $ 101,803
Apr 4, 2024 $ 6.35
-1.65%
$ 63.48 million $ 98,871
Apr 3, 2024 $ 6.45
+0.29%
$ 64.51 million $ 100,027
Apr 2, 2024 $ 6.42
-4.23%
$ 64.19 million $ 101,971
Apr 1, 2024 $ 6.83
-4.15%
$ 68.32 million $ 81,863
Mar 31, 2024 $ 7.12
-1.32%
$ 71.22 million $ 85,799
Mar 30, 2024 $ 7.22
+0.22%
$ 72.18 million $ 75,966
Mar 29, 2024 $ 7.2
-0.25%
$ 72.02 million $ 90,309
Mar 28, 2024 $ 7.22
-2.69%
$ 72.2 million $ 100,938
Mar 27, 2024 $ 7.43
-0.91%
$ 74.27 million $ 100,577
Mar 26, 2024 $ 7.5
-0.23%
$ 74.95 million $ 121,200
Mar 25, 2024 $ 7.5
+1.03%
$ 75.01 million $ 167,218
Mar 24, 2024 $ 7.41
+0.81%
$ 74.13 million $ 122,983
Mar 23, 2024 $ 7.35
-0.56%
$ 73.49 million $ 96,634
Mar 22, 2024 $ 7.39
+0.54%
$ 73.9 million $ 89,073
Mar 21, 2024 $ 7.36
-0.42%
$ 73.59 million $ 92,314
Mar 20, 2024 $ 7.39
-0.80%
$ 73.9 million $ 102,306
Mar 19, 2024 $ 7.45
-8.81%
$ 74.5 million $ 111,719
Mar 18, 2024 $ 8.17
+0.28%
$ 81.74 million $ 103,744
Mar 17, 2024 $ 8.15
-6.92%
$ 81.51 million $ 79,368
Mar 16, 2024 $ 8.67
-7.72%
$ 86.74 million $ 95,570