Cryptoshares Historical Data

SHARES Page 3
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.000982
-13.33%
$ 228,922 $ 120
Oct 26, 2024 $ 0.00113
+15.85%
$ 264,123 $ 485
Oct 25, 2024 $ 0.000979
-28.24%
$ 228,223 $ 287
Oct 24, 2024 $ 0.00136
+2.28%
$ 318,010 $ 68
Oct 23, 2024 $ 0.00133
-19.50%
$ 311,129 $ 80
Oct 22, 2024 $ 0.00166
-17.60%
$ 386,743 $ 490
Oct 21, 2024 $ 0.0027
-2.09%
$ 628,967 $ 74
Oct 20, 2024 $ 0.00131
-36.16%
$ 304,356 $ 88
Oct 19, 2024 $ 0.00198
-9.77%
$ 460,642 $ 7
Oct 18, 2024 $ 0.00219
+6.38%
$ 510,601 $ 2
Oct 17, 2024 $ 0.00206
+37.50%
$ 479,849 $ 47
Oct 16, 2024 $ 0.00135
-32.21%
$ 315,868 $ 20
Oct 15, 2024 $ 0.002
-21.59%
$ 465,721 $ 414
Oct 14, 2024 $ 0.00255
+1.45%
$ 593,986 $ 200
Oct 13, 2024 $ 0.00251
-20.80%
$ 585,391 $ 57
Oct 12, 2024 $ 0.00317
+26.39%
$ 738,987 $ 168
Oct 11, 2024 $ 0.00313
+3.79%
$ 729,743 $ 6
Oct 10, 2024 $ 0.00301
-0.23%
$ 702,717 $ 195
Oct 9, 2024 $ 0.00302
-18.84%
$ 704,387 $ 104
Oct 8, 2024 $ 0.00372
+17.66%
$ 868,120 $ 5
Oct 7, 2024 $ 0.00316
-15.60%
$ 737,820 $ 271
Oct 6, 2024 $ 0.00375
-13.93%
$ 874,194 $ 12
Oct 5, 2024 $ 0.00439
-29.26%
$ 1.02 million $ 50
Oct 4, 2024 $ 0.00621
+14.41%
$ 1.45 million $ 1,528
Oct 3, 2024 $ 0.00543
+11.85%
$ 1.27 million $ 2,255
Oct 2, 2024 $ 0.00485
+11.41%
$ 1.13 million $ 4,067
Oct 1, 2024 $ 0.00436
-1.81%
$ 1.02 million $ 262
Sep 30, 2024 $ 0.00444
-15.32%
$ 1.03 million $ 144
Sep 29, 2024 $ 0.00524
+0.09%
$ 1.22 million $ 983
Sep 28, 2024 $ 0.00525
+66.09%
$ 1.22 million $ 1,361
Sep 27, 2024 $ 0.00293
-9.32%
$ 682,804 $ 23
Sep 26, 2024 $ 0.00348
+22.46%
$ 811,019 $ 42
Sep 25, 2024 $ 0.00284
-14.39%
$ 662,543 $ 26
Sep 24, 2024 $ 0.00332
-12.66%
$ 773,953 $ 26
Sep 23, 2024 $ 0.0038
-20.68%
$ 885,911 $ 273
Sep 22, 2024 $ 0.00441
-55.12%
$ 1.03 million $ 748
Sep 21, 2024 $ 0.00983
-7.43%
$ 2.29 million $ 86
Sep 20, 2024 $ 0.0106
+12.35%
$ 2.47 million $ 886
Sep 19, 2024 $ 0.00944
+25.98%
$ 2.2 million $ 165
Sep 18, 2024 $ 0.00725
+0.82%
$ 1.69 million $ 332
Sep 17, 2024 $ 0.00719
+29.29%
$ 1.68 million $ 594
Sep 16, 2024 $ 0.00556
-8.82%
$ 1.3 million $ 535
Sep 15, 2024 $ 0.0061
+12.64%
$ 1.42 million $ 279
Sep 14, 2024 $ 0.0111
-8.82%
$ 2.59 million $ 11
Sep 13, 2024 $ 0.0122
-6.99%
$ 2.84 million $ 28
Sep 12, 2024 $ 0.0131
-1.56%
$ 3.05 million $ 278
Sep 11, 2024 $ 0.0133
-6.04%
$ 3.1 million $ 35
Sep 10, 2024 $ 0.0142
-0.35%
$ 3.3 million $ 2
Sep 9, 2024 $ 0.0142
-5.67%
$ 3.31 million $ 27
Sep 8, 2024 $ 0.0152
+1.99%
$ 3.54 million $ 291