Cryptoshares Historical Data

SHARES Page 6
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.11
+14.02%
$ 25.6 million $ 29
May 27, 2024 $ 0.0963
-5.08%
$ 22.46 million $ 10
May 26, 2024 $ 0.101
+83.60%
$ 23.63 million $ 88
May 25, 2024 $ 0.0554
-46.12%
$ 12.92 million $ 14
May 24, 2024 $ 0.103
-48.85%
$ 23.97 million $ 447
May 23, 2024 $ 0.201
-28.41%
$ 46.86 million $ 312
May 22, 2024 $ 0.281
+0.02%
$ 65.45 million $ 2
May 21, 2024 $ 0.281
-15.77%
$ 65.44 million $ 11
May 20, 2024 $ 0.333
-5.63%
$ 77.69 million $ 3
May 19, 2024 $ 0.353
-10.31%
$ 82.34 million $ 4
May 18, 2024 $ 0.394
+1.39%
$ 91.87 million $ 30
May 17, 2024 $ 0.393
-28.71%
$ 91.7 million $ 3
May 16, 2024 $ 0.566
-4.21%
$ 131.99 million $ 1,067
May 15, 2024 $ 0.591
-3.92%
$ 137.77 million $ 4
May 14, 2024 $ 0.615
-33.43%
$ 143.42 million $ 28
May 13, 2024 $ 0.924
+0.93%
$ 215.4 million $ 3
May 12, 2024 $ 0.916
-4.55%
$ 213.47 million $ 4
May 11, 2024 $ 0.959
-0.78%
$ 223.6 million $ 10
May 10, 2024 $ 0.968
-2.76%
$ 225.59 million $ 57
May 9, 2024 $ 0.996
+7.61%
$ 232.07 million $ 7
May 8, 2024 $ 0.925
-0.45%
$ 215.66 million $ 3
May 7, 2024 $ 0.929
-0.31%
$ 216.53 million $ 3
May 6, 2024 $ 0.932
+2.68%
$ 217.21 million $ 28
May 5, 2024 $ 0.908
+0.11%
$ 211.57 million $ 3
May 4, 2024 $ 0.906
-6.84%
$ 211.28 million $ 4
May 3, 2024 $ 0.973
-1.86%
$ 226.78 million $ 4
May 2, 2024 $ 0.991
+4.80%
$ 231.09 million $ 5
May 1, 2024 $ 0.941
-5.73%
$ 220.48 million $ 5
Apr 30, 2024 $ 0.999
+5.55%
$ 232.86 million $ 11
Apr 29, 2024 $ 0.946
-6.53%
$ 220.58 million $ 5
Apr 28, 2024 $ 1.01
-0.12%
$ 235.93 million $ 3
Apr 27, 2024 $ 1.01
-1.21%
$ 236.3 million $ 3
Apr 26, 2024 $ 1.03
-1.19%
$ 239.23 million $ 3
Apr 25, 2024 $ 1.04
+0.83%
$ 242.1 million $ 3
Apr 24, 2024 $ 1.03
-0.89%
$ 240.11 million $ 3
Apr 23, 2024 $ 1.04
-0.44%
$ 242.24 million $ 3
Apr 22, 2024 $ 1.04
-0.05%
$ 243.31 million $ 8
Apr 21, 2024 $ 1.04
+6.99%
$ 243.43 million $ 8
Apr 20, 2024 $ 1.04
+22.41%
$ 243.4 million $ 19
Apr 19, 2024 $ 0.853
+3.65%
$ 198.93 million $ 3
Apr 18, 2024 $ 0.823
+0.19%
$ 191.91 million $ 3
Apr 17, 2024 $ 1.8
-3.78%
$ 419.19 million $ 356
Apr 16, 2024 $ 1.87
+34.48%
$ 435.3 million $ 369
Apr 15, 2024 $ 1.4
-0.91%
$ 326.86 million $ 3
Apr 14, 2024 $ 1.42
+1.80%
$ 329.93 million $ 3
Apr 13, 2024 $ 1.39
-1.95%
$ 324.41 million $ 4
Apr 12, 2024 $ 1.42
-1.42%
$ 331.34 million $ 131
Apr 11, 2024 $ 2.12
+0.06%
$ 493.58 million $ 261
Apr 10, 2024 $ 2.12
+85.83%
$ 493.28 million $ 261
Apr 9, 2024 $ 1.14
+16.85%
$ 265.5 million $ 9