Shade Protocol Historical Data

SHD Page 3
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.189
+1.43%
$ 1.89 million $ 65,598
Dec 5, 2025 $ 0.186
+0.69%
$ 1.86 million $ 120,579
Dec 4, 2025 $ 0.185
-8.96%
$ 1.85 million $ 114,690
Dec 3, 2025 $ 0.203
+1.30%
$ 2.03 million $ 99,989
Dec 2, 2025 $ 0.2
+5.87%
$ 2 million $ 116,185
Dec 1, 2025 $ 0.189
-5.74%
$ 1.89 million $ 104,801
Nov 30, 2025 $ 0.205
+1.38%
$ 2.01 million $ 115,954
Nov 29, 2025 $ 0.205
+0.61%
$ 2.02 million $ 115,340
Nov 28, 2025 $ 0.203
-3.14%
$ 2.04 million $ 103,384
Nov 27, 2025 $ 0.21
+0.05%
$ 2.1 million $ 117,411
Nov 26, 2025 $ 0.214
+0.43%
$ 2.1 million $ 108,230
Nov 25, 2025 $ 0.206
-1.86%
$ 2.13 million $ 44,080
Nov 24, 2025 $ 0.211
+0.47%
$ 2.1 million $ 35,530
Nov 23, 2025 $ 0.21
+0.74%
$ 2.1 million $ 43,020
Nov 22, 2025 $ 0.208
-1.24%
$ 2.08 million $ 42,860
Nov 21, 2025 $ 0.211
-8.21%
$ 2.11 million $ 34,746
Nov 20, 2025 $ 0.23
-2.30%
$ 2.3 million $ 48,621
Nov 19, 2025 $ 0.235
-2.32%
$ 2.35 million $ 37,435
Nov 18, 2025 $ 0.242
-5.01%
$ 2.41 million $ 39,512
Nov 17, 2025 $ 0.254
+3.53%
$ 2.54 million $ 39,035
Nov 16, 2025 $ 0.245
-3.70%
$ 2.46 million $ 39,592
Nov 15, 2025 $ 0.249
+2.43%
$ 2.54 million $ 47,302
Nov 14, 2025 $ 0.245
-4.36%
$ 2.44 million $ 41,121
Nov 13, 2025 $ 0.255
+9.50%
$ 2.56 million $ 47,370
Nov 12, 2025 $ 0.244
-4.62%
$ 2.41 million $ 43,262
Nov 11, 2025 $ 0.257
-6.01%
$ 2.57 million $ 32,367
Nov 10, 2025 $ 0.274
-1.04%
$ 2.74 million $ 50,434
Nov 9, 2025 $ 0.277
+1.52%
$ 2.77 million $ 41,062
Nov 8, 2025 $ 0.274
-1.19%
$ 2.74 million $ 36,625
Nov 7, 2025 $ 0.278
+4.48%
$ 2.78 million $ 17,658
Nov 6, 2025 $ 0.266
-2.69%
$ 2.66 million $ 13,553
Nov 5, 2025 $ 0.274
+0.83%
$ 2.74 million $ 9,143
Nov 4, 2025 $ 0.271
+1.40%
$ 2.71 million $ 8,800
Nov 3, 2025 $ 0.267
-10.25%
$ 2.67 million $ 9,020
Nov 2, 2025 $ 0.299
+1.20%
$ 2.99 million $ 9,974
Nov 1, 2025 $ 0.296
+3.60%
$ 2.96 million $ 9,517
Oct 31, 2025 $ 0.282
-0.37%
$ 2.85 million $ 8,700
Oct 30, 2025 $ 0.282
-9.69%
$ 2.83 million $ 21,534
Oct 29, 2025 $ 0.312
-0.30%
$ 3.12 million $ 40,412
Oct 28, 2025 $ 0.313
-2.19%
$ 3.13 million $ 40,228
Oct 27, 2025 $ 0.32
-2.87%
$ 3.2 million $ 39,653
Oct 26, 2025 $ 0.329
+3.18%
$ 3.29 million $ 42,517
Oct 25, 2025 $ 0.319
-0.41%
$ 3.19 million $ 41,631
Oct 24, 2025 $ 0.32
-0.79%
$ 3.2 million $ 41,473
Oct 23, 2025 $ 0.323
+1.12%
$ 3.23 million $ 40,522
Oct 22, 2025 $ 0.317
-3.70%
$ 3.19 million $ 34,398
Oct 21, 2025 $ 0.336
-2.02%
$ 3.3 million $ 41,906
Oct 20, 2025 $ 0.343
+0.11%
$ 3.43 million $ 43,081
Oct 19, 2025 $ 0.343
+1.63%
$ 3.43 million $ 39,898
Oct 18, 2025 $ 0.337
-0.03%
$ 3.37 million $ 40,448