The Shape Store Historical Data

SHAPE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000451
+0.00%
$ 45,033 $ 8,145
Yesterday $ 0.0000523
+0.07%
$ 52,332 $ 8,988
May 30, 2026 $ 0.0000524
+91.58%
$ 52,438 $ 20,118
May 29, 2026 $ 0.0000309
+12.08%
$ 30,881 $ 226
May 28, 2026 $ 0.0000281
-2.62%
$ -- $ 415
May 27, 2026 $ 0.0000284
-1.24%
$ -- $ 288
May 26, 2026 $ 0.0000304
-0.81%
$ -- $ 185
May 25, 2026 $ 0.0000315
+0.28%
$ 31,503 $ 193
May 24, 2026 $ 0.0000304
-1.52%
$ 30,400 $ 406
May 23, 2026 $ 0.0000303
+8.15%
$ 30,275 $ 894
May 22, 2026 $ 0.0000296
+7.06%
$ -- $ 832
May 21, 2026 $ 0.0000305
-11.44%
$ 30,513 $ 1,123
May 20, 2026 $ 0.0000321
+11.06%
$ 32,063 $ 1,935
May 19, 2026 $ 0.0000284
-3.70%
$ 28,417 $ 892
May 18, 2026 $ 0.0000295
-5.65%
$ 29,495 $ 328
May 17, 2026 $ 0.0000275
+3.03%
$ 27,477 $ 934
May 16, 2026 $ 0.0000308
-3.11%
$ -- $ 695
May 15, 2026 $ 0.0000329
-8.26%
$ 32,940 $ 680
May 14, 2026 $ 0.0000361
+4.52%
$ 36,056 $ 256
May 13, 2026 $ 0.0000344
+3.51%
$ 34,353 $ 317
May 12, 2026 $ 0.0000327
-9.66%
$ 32,717 $ 3,163
May 11, 2026 $ 0.0000325
-3.45%
$ 32,491 $ 2,620
May 10, 2026 $ 0.0000332
+2.39%
$ 33,220 $ 311
May 9, 2026 $ 0.0000336
+2.41%
$ -- $ 1,663
May 8, 2026 $ 0.0000332
+0.90%
$ 33,168 $ 2,461
May 7, 2026 $ 0.0000368
-3.22%
$ 36,773 $ 3,834
May 6, 2026 $ 0.0000381
+1.62%
$ 38,049 $ 3,918
May 5, 2026 $ 0.0000388
-7.41%
$ 38,836 $ 1,048
May 4, 2026 $ 0.0000402
+5.97%
$ 40,200 $ 4,819
May 3, 2026 $ 0.0000458
-1.10%
$ 45,755 $ 1,355
May 2, 2026 $ 0.0000462
-6.62%
$ 46,208 $ 2,494
May 1, 2026 $ 0.0000419
-0.15%
$ 41,867 $ 1,213
Apr 30, 2026 $ 0.0000426
+10.60%
$ 42,618 $ 4,734
Apr 29, 2026 $ 0.0000352
-1.28%
$ 35,247 $ 2,651
Apr 28, 2026 $ 0.0000353
-7.36%
$ 35,319 $ 4,009
Apr 27, 2026 $ 0.000038
-16.04%
$ 38,030 $ 5,520
Apr 26, 2026 $ 0.0000451
-4.33%
$ 45,136 $ 4,071
Apr 25, 2026 $ 0.0000472
-29.86%
$ 47,228 $ 6,749
Apr 24, 2026 $ 0.0000676
+9.04%
$ 67,647 $ 3,710
Apr 23, 2026 $ 0.0000622
+4.31%
$ 62,201 $ 2,465
Apr 22, 2026 $ 0.0000596
-2.67%
$ 59,631 $ 28,308
Apr 21, 2026 $ 0.0000611
-30.61%
$ 61,102 $ 30,942
Apr 20, 2026 $ 0.0000862
-22.67%
$ 86,222 $ 29,422
Apr 19, 2026 $ 0.000111
-0.84%
$ 111,308 $ 25,002
Apr 18, 2026 $ 0.000115
-21.34%
$ 111,756 $ 33,379
Apr 17, 2026 $ 0.000145
-21.18%
$ 144,688 $ 33,969
Apr 16, 2026 $ 0.000184
+45.84%
$ 183,779 $ 40,891
Apr 15, 2026 $ 0.000126
-4.62%
$ 125,858 $ 21,268
Apr 14, 2026 $ 0.000131
+3.88%
$ 131,253 $ 26,445
Apr 13, 2026 $ 0.000127
-12.92%
$ 127,225 $ 27,855
Download