Cryptoshares Historical Data

SHARES Page 7
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.975
+1.14%
$ 227.21 million $ 3
Apr 7, 2024 $ 0.964
+16.53%
$ 224.68 million $ 20
Apr 6, 2024 $ 0.827
-51.17%
$ 192.86 million $ 11
Apr 5, 2024 $ 1.7
+60.10%
$ 395.35 million $ 63
Apr 4, 2024 $ 1.06
+22.93%
$ 247.02 million $ 33
Apr 3, 2024 $ 0.986
+0.36%
$ 229.89 million $ 140
Apr 2, 2024 $ 0.982
-61.77%
$ 228.97 million $ 140
Apr 1, 2024 $ 2.57
+49.82%
$ 599.36 million $ 144
Mar 31, 2024 $ 1.72
-5.61%
$ 399.98 million $ 7
Mar 30, 2024 $ 1.82
+7.56%
$ 423.81 million $ 7
Mar 29, 2024 $ 1.69
-8.17%
$ 394.02 million $ 4
Mar 28, 2024 $ 1.84
-47.05%
$ 428.8 million $ 23
Mar 27, 2024 $ 3.48
+222.29%
$ 810.11 million $ 23
Mar 14, 2024 $ 4.35
-0.40%
$ -- $ 14
Mar 13, 2024 $ 4.37
+3.74%
$ 1.02 billion $ 14
Mar 12, 2024 $ 4.22
-22.11%
$ 983.04 million $ 799
Mar 11, 2024 $ 5.41
-1.87%
$ 1.26 billion $ 3,583
Mar 10, 2024 $ 5.52
+7.70%
$ 1.29 billion $ 160
Mar 9, 2024 $ 5.12
-5.98%
$ 1.19 billion $ 19
Mar 8, 2024 $ 5.46
+36.14%
$ 1.27 billion $ 9
Mar 7, 2024 $ 4.01
+73.57%
$ 935.05 million $ 1,325
Mar 6, 2024 $ 2.31
+0.58%
$ 539.17 million $ 423
Mar 5, 2024 $ 2.3
-5.99%
$ 537 million $ 1,922
Mar 4, 2024 $ 2.45
-51.41%
$ 570.71 million $ 1,765
Mar 3, 2024 $ 5.04
+1.22%
$ 1.17 billion $ 18
Mar 1, 2024 $ 6.53
+2.55%
$ 1.52 billion $ 100
Feb 29, 2024 $ 2.44
+0.14%
$ 569.95 million $ 10
Feb 25, 2024 $ 5.14
-0.14%
$ -- $ 66
Feb 24, 2024 $ 5.14
+33.38%
$ 1.2 billion $ 66
Feb 23, 2024 $ 3.86
+50.24%
$ 899.35 million $ 7
Feb 22, 2024 $ 4.92
-0.43%
$ -- $ 84
Feb 21, 2024 $ 4.95
+58.09%
$ 1.15 billion $ 84
Feb 20, 2024 $ 3.63
+0.02%
$ -- $ 3
Feb 19, 2024 $ 3.62
-30.47%
$ 844.99 million $ 3
Feb 18, 2024 $ 5.21
+12.14%
$ 1.21 billion $ 105
Feb 17, 2024 $ 4.13
-10.49%
$ 962.88 million $ 22
Feb 16, 2024 $ 15.06
+0.03%
$ -- $ 4
Feb 15, 2024 $ 15.05
+107.62%
$ 3.51 billion $ 4
Feb 14, 2024 $ 7.25
+4.49%
$ 1.69 billion $ 20
Feb 13, 2024 $ 5.25
+0.21%
$ -- $ 52
Feb 12, 2024 $ 5.25
-15.65%
$ 1.22 billion $ 52
Feb 11, 2024 $ 4.81
+0.29%
$ 1.12 billion $ 20
Feb 10, 2024 $ 5.73
-6.49%
$ 1.34 billion $ 5
Feb 9, 2024 $ 6.13
+3.30%
$ 1.43 billion $ 5
Feb 8, 2024 $ 5.93
+2.17%
$ 1.38 billion $ 69
Feb 7, 2024 $ 5.8
-64.49%
$ 1.35 billion $ 71
Feb 6, 2024 $ 16.34
-1.71%
$ 3.81 billion $ 13
Feb 5, 2024 $ 12.78
+0.06%
$ 2.98 billion $ 1
Feb 4, 2024 $ 12.78
+128.63%
$ 2.98 billion $ 1
Feb 3, 2024 $ 5.59
-41.06%
$ 1.3 billion $ 1