The Shape Store Historical Data

SHAPE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000329
+0.00%
$ 32,872 $ 2,129
Yesterday $ 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
Apr 12, 2026 $ 0.000145
+7.84%
$ 145,140 $ 23,263
Apr 11, 2026 $ 0.000135
+19.02%
$ 134,975 $ 32,173
Apr 10, 2026 $ 0.000111
-13.18%
$ 111,187 $ 32,651
Apr 9, 2026 $ 0.000128
-33.98%
$ 128,073 $ 33,283
Apr 8, 2026 $ 0.000194
-12.36%
$ 193,992 $ 32,922
Apr 7, 2026 $ 0.000227
+11.25%
$ 227,164 $ 38,007
Apr 6, 2026 $ 0.000204
-19.20%
$ 204,092 $ 32,776
Apr 5, 2026 $ 0.000252
+2.81%
$ 251,819 $ 30,936
Apr 4, 2026 $ 0.000245
-24.52%
$ 244,943 $ 37,698
Apr 3, 2026 $ 0.000336
+44.86%
$ 336,024 $ 43,504
Apr 2, 2026 $ 0.000232
-17.74%
$ 231,964 $ 56,842
Apr 1, 2026 $ 0.000282
-27.88%
$ 282,137 $ 65,576
Mar 31, 2026 $ 0.000393
+108.78%
$ 393,294 $ 289,894
Mar 30, 2026 $ 0.000187
-13.27%
$ 186,621 $ 52,634
Mar 29, 2026 $ 0.000217
-3.46%
$ 217,116 $ 60,626
Mar 28, 2026 $ 0.000225
-32.41%
$ 225,213 $ 59,355
Mar 27, 2026 $ 0.000333
+26.54%
$ 333,171 $ 155,989
Mar 26, 2026 $ 0.000263
-61.92%
$ 263,457 $ 330,562
Mar 25, 2026 $ 0.000692
-4.02%
$ 691,704 $ 119,862
Mar 24, 2026 $ 0.000721
+7.06%
$ 720,906 $ 69,703
Mar 23, 2026 $ 0.000673
-25.56%
$ 673,199 $ 130,313
Mar 22, 2026 $ 0.000904
-21.20%
$ 904,430 $ 70,730
Mar 21, 2026 $ 0.00115
-2.66%
$ 1.15 million $ 75,975
Mar 20, 2026 $ 0.00118
-5.72%
$ 1.18 million $ 101,284
Download