Shade Protocol Historical Data

SHD Page 5
Download
Date Close Price change Market cap Trading volume
Sep 5, 2025 $ 0.574
-1.13%
$ 5.74 million $ 41,555
Sep 4, 2025 $ 0.584
+4.46%
$ 5.81 million $ 40,594
Sep 3, 2025 $ 0.563
+0.89%
$ 5.6 million $ 40,906
Sep 2, 2025 $ 0.56
+0.09%
$ 5.58 million $ 40,630
Sep 1, 2025 $ 0.559
-2.63%
$ 5.59 million $ 34,964
Aug 31, 2025 $ 0.578
-1.97%
$ 5.74 million $ 44,160
Aug 30, 2025 $ 0.588
-0.54%
$ 5.91 million $ 40,876
Aug 29, 2025 $ 0.591
-4.87%
$ 5.91 million $ 35,469
Aug 28, 2025 $ 0.62
-0.29%
$ 6.2 million $ 44,566
Aug 27, 2025 $ 0.624
+1.35%
$ 6.24 million $ 40,388
Aug 26, 2025 $ 0.619
+2.14%
$ 6.16 million $ 40,466
Aug 25, 2025 $ 0.61
-6.85%
$ 6.05 million $ 40,016
Aug 24, 2025 $ 0.653
-0.01%
$ 6.53 million $ 32,072
Aug 23, 2025 $ 0.651
+0.02%
$ 6.53 million $ 50,354
Aug 22, 2025 $ 0.652
+11.78%
$ 6.51 million $ 40,266
Aug 21, 2025 $ 0.59
+9.50%
$ 5.85 million $ 40,981
Aug 20, 2025 $ 0.538
+2.49%
$ 5.38 million $ 38,225
Aug 19, 2025 $ 0.525
-1.24%
$ 5.25 million $ 41,529
Aug 18, 2025 $ 0.531
-2.96%
$ 5.31 million $ 39,365
Aug 17, 2025 $ 0.547
-0.51%
$ 5.47 million $ 35,224
Aug 16, 2025 $ 0.55
+2.39%
$ 5.5 million $ 35,620
Aug 15, 2025 $ 0.539
-1.40%
$ 5.39 million $ 44,446
Aug 14, 2025 $ 0.546
-3.89%
$ 5.46 million $ 39,194
Aug 13, 2025 $ 0.568
+2.59%
$ 5.68 million $ 39,149
Aug 12, 2025 $ 0.554
+4.15%
$ 5.54 million $ 41,189
Aug 11, 2025 $ 0.532
-2.00%
$ 5.32 million $ 39,949
Aug 10, 2025 $ 0.543
+1.24%
$ 5.43 million $ 39,426
Aug 9, 2025 $ 0.537
-1.85%
$ 5.37 million $ 40,449
Aug 8, 2025 $ 0.547
-0.47%
$ 5.47 million $ 35,505
Aug 7, 2025 $ 0.55
+1.52%
$ 5.5 million $ 45,041
Aug 6, 2025 $ 0.543
-0.58%
$ 5.43 million $ 33,221
Aug 5, 2025 $ 0.546
-4.80%
$ 5.46 million $ 34,181
Aug 4, 2025 $ 0.574
+1.30%
$ 5.74 million $ 38,718
Aug 3, 2025 $ 0.568
+2.47%
$ 5.67 million $ 33,036
Aug 2, 2025 $ 0.557
-4.10%
$ 5.54 million $ 41,596
Aug 1, 2025 $ 0.579
-2.89%
$ 5.81 million $ 42,574
Jul 31, 2025 $ 0.598
-1.94%
$ 5.98 million $ 34,852
Jul 30, 2025 $ 0.61
-1.43%
$ 6.1 million $ 44,033
Jul 29, 2025 $ 0.623
-2.43%
$ 6.23 million $ 39,786
Jul 28, 2025 $ 0.639
-4.42%
$ 6.39 million $ 34,248
Jul 27, 2025 $ 0.668
+3.44%
$ 6.68 million $ 40,705
Jul 26, 2025 $ 0.647
+0.47%
$ 6.47 million $ 40,555
Jul 25, 2025 $ 0.643
+0.34%
$ 6.43 million $ 40,487
Jul 24, 2025 $ 0.641
-2.36%
$ 6.41 million $ 35,008
Jul 23, 2025 $ 0.656
-4.90%
$ 6.56 million $ 41,337
Jul 22, 2025 $ 0.69
-1.85%
$ 6.9 million $ 38,912
Jul 21, 2025 $ 0.704
+1.34%
$ 7.04 million $ 42,801
Jul 20, 2025 $ 0.695
+6.51%
$ 6.95 million $ 41,715
Jul 19, 2025 $ 0.653
-3.05%
$ 6.53 million $ 41,534
Jul 18, 2025 $ 0.674
+0.00%
$ 6.74 million $ 36,823