Shade Protocol Historical Data

SHD Page 7
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 0.956
-1.66%
$ 9.56 million $ 8,363
May 19, 2025 $ 0.973
-0.66%
$ 9.73 million $ 13,781
May 18, 2025 $ 0.98
-0.59%
$ 9.8 million $ 37,646
May 17, 2025 $ 0.986
-4.59%
$ 9.86 million $ 41,875
May 16, 2025 $ 1.03
+6.46%
$ 10.33 million $ 34,556
May 15, 2025 $ 0.971
-7.83%
$ 9.71 million $ 20,913
May 14, 2025 $ 1.05
-2.33%
$ 10.54 million $ 7,649
May 13, 2025 $ 1.08
-1.83%
$ 10.78 million $ 28,209
May 12, 2025 $ 1.1
+3.37%
$ 10.98 million $ 30,156
May 11, 2025 $ 1.06
-0.71%
$ 10.62 million $ 12,993
May 10, 2025 $ 1.07
+12.58%
$ 10.68 million $ 38,325
May 9, 2025 $ 0.949
+1.69%
$ 9.49 million $ 8,691
May 8, 2025 $ 0.93
+7.02%
$ 9.3 million $ 38,855
May 7, 2025 $ 0.869
+2.40%
$ 8.69 million $ 40,369
May 6, 2025 $ 0.849
-9.30%
$ 8.49 million $ 41,222
May 5, 2025 $ 0.936
+2.72%
$ 9.36 million $ 38,516
May 4, 2025 $ 0.913
+3.23%
$ 9.13 million $ 41,091
May 3, 2025 $ 0.884
-3.02%
$ 8.84 million $ 35,967
May 2, 2025 $ 0.912
-3.45%
$ 9.12 million $ 16,951
May 1, 2025 $ 0.944
+9.68%
$ 9.44 million $ 43,504
Apr 30, 2025 $ 0.857
+0.76%
$ 8.57 million $ 43,345
Apr 29, 2025 $ 0.864
+0.95%
$ 8.64 million $ 46,690
Apr 28, 2025 $ 0.856
-0.77%
$ 8.56 million $ 47,690
Apr 27, 2025 $ 0.863
-7.30%
$ 8.63 million $ 39,650
Apr 26, 2025 $ 0.93
+6.55%
$ 9.3 million $ 23,545
Apr 25, 2025 $ 0.873
+0.67%
$ 8.73 million $ 20,568
Apr 24, 2025 $ 0.865
+0.85%
$ 8.65 million $ 40,511
Apr 23, 2025 $ 0.855
-0.72%
$ 8.55 million $ 39,780
Apr 22, 2025 $ 0.861
+3.16%
$ 8.61 million $ 35,461
Apr 21, 2025 $ 0.836
+17.06%
$ 8.36 million $ 43,983
Apr 20, 2025 $ 0.714
-1.19%
$ 7.14 million $ 38,955
Apr 19, 2025 $ 0.724
+0.39%
$ 7.24 million $ 39,170
Apr 18, 2025 $ 0.72
+3.10%
$ 7.2 million $ 42,323
Apr 17, 2025 $ 0.7
-0.52%
$ 7 million $ 41,710
Apr 16, 2025 $ 0.705
-0.41%
$ 7.05 million $ 38,302
Apr 15, 2025 $ 0.711
-1.53%
$ 7.11 million $ 27,467
Apr 14, 2025 $ 0.722
+1.40%
$ 7.22 million $ 38,833
Apr 13, 2025 $ 0.712
-2.06%
$ 7.12 million $ 37,867
Apr 12, 2025 $ 0.726
+1.33%
$ 7.26 million $ 33,838
Apr 11, 2025 $ 0.717
+4.99%
$ 7.17 million $ 36,626
Apr 10, 2025 $ 0.683
-4.80%
$ 6.83 million $ 29,455
Apr 9, 2025 $ 0.719
+9.31%
$ 7.19 million $ 40,965
Apr 8, 2025 $ 0.658
-6.12%
$ 6.58 million $ 19,318
Apr 7, 2025 $ 0.701
+2.38%
$ 7.01 million $ 42,714
Apr 6, 2025 $ 0.683
-8.24%
$ 6.83 million $ 30,989
Apr 5, 2025 $ 0.745
-3.80%
$ 7.45 million $ 47,401
Apr 4, 2025 $ 0.774
-2.83%
$ 7.74 million $ 37,176
Apr 3, 2025 $ 0.792
-1.06%
$ 7.92 million $ 39,703
Apr 2, 2025 $ 0.801
-2.37%
$ 8.01 million $ 40,202
Apr 1, 2025 $ 0.82
-0.80%
$ 8.2 million $ 41,187