SHIELD Historical Data

XSH Page 8
Download
Date Close Price change Market cap Trading volume
Jun 3, 2022 $ 0.000167
+10.21%
$ 85,431 $ 26
Jun 2, 2022 $ 0.000151
-0.46%
$ 77,517 $ 9
Jun 1, 2022 $ 0.000152
-19.83%
$ 77,878 $ 43
May 31, 2022 $ 0.000189
+27.19%
$ 97,103 $ 99
May 30, 2022 $ 0.000149
-5.97%
$ 76,344 $ 8
May 29, 2022 $ 0.000158
+10.51%
$ 81,191 $ 34
May 28, 2022 $ 0.000143
+6.44%
$ 73,467 $ 12
May 27, 2022 $ 0.000135
-22.00%
$ 69,021 $ 9
May 26, 2022 $ 0.000172
+32.93%
$ 88,486 $ 152
May 25, 2022 $ 0.00013
-6.49%
$ 66,566 $ 10
May 24, 2022 $ 0.000139
+0.99%
$ 71,190 $ 10
May 23, 2022 $ 0.000137
+0.62%
$ 70,492 $ 10
May 22, 2022 $ 0.000137
-7.28%
$ 70,060 $ 15
May 21, 2022 $ 0.000147
+5.37%
$ 75,597 $ 10
May 20, 2022 $ 0.00014
+3.17%
$ 71,745 $ 14
May 19, 2022 $ 0.000136
-4.96%
$ 69,542 $ 14
May 18, 2022 $ 0.000143
-6.85%
$ 73,168 $ 9
May 17, 2022 $ 0.000153
+2.45%
$ 78,545 $ 13
May 16, 2022 $ 0.000149
-98.05%
$ 76,664 $ 37
May 15, 2022 $ 0.00772
+5,366.10%
$ 3.96 million $ 293
May 14, 2022 $ 0.000141
-3.69%
$ 72,408 $ 78
May 13, 2022 $ 0.000147
+10.16%
$ 75,205 $ 4
May 12, 2022 $ 0.000133
-10.03%
$ 68,314 $ 48
May 11, 2022 $ 0.000148
-7.02%
$ 76,067 $ 12
May 10, 2022 $ 0.000159
+2.63%
$ 81,811 $ 12
May 9, 2022 $ 0.000155
-36.88%
$ 79,714 $ 18
May 8, 2022 $ 0.000246
+46.24%
$ 126,196 $ 38
May 7, 2022 $ 0.000168
-6.60%
$ 86,296 $ 12
May 6, 2022 $ 0.00018
+6.69%
$ 92,399 $ 468
May 5, 2022 $ 0.000169
-9.28%
$ 86,606 $ 11
May 4, 2022 $ 0.000186
+4.12%
$ 95,462 $ 12
May 3, 2022 $ 0.000179
+4.37%
$ 91,688 $ 43
May 2, 2022 $ 0.000171
-11.98%
$ 87,847 $ 32
May 1, 2022 $ 0.000195
+9.72%
$ 99,805 $ 6
Apr 30, 2022 $ 0.000177
-4.15%
$ 90,962 $ 19
Apr 29, 2022 $ 0.000185
-3.46%
$ 94,904 $ 11
Apr 28, 2022 $ 0.000192
+0.12%
$ 98,300 $ 18
Apr 27, 2022 $ 0.000191
+0.48%
$ 98,171 $ 15
Apr 26, 2022 $ 0.00019
-1.06%
$ 97,701 $ 27
Apr 25, 2022 $ 0.000193
-2.57%
$ 98,747 $ 34
Apr 24, 2022 $ 0.000198
+3.40%
$ 101,355 $ 61
Apr 23, 2022 $ 0.000191
+0.23%
$ 98,026 $ 9
Apr 22, 2022 $ 0.000191
-4.92%
$ 97,797 $ 19
Apr 21, 2022 $ 0.000201
-19.38%
$ 102,859 $ 81
Apr 20, 2022 $ 0.000249
+19.95%
$ 127,583 $ 2,191
Apr 19, 2022 $ 0.000207
+14.67%
$ 106,419 $ 1
Apr 18, 2022 $ 0.000181
-8.92%
$ 92,801 $ 55
Apr 17, 2022 $ 0.000199
-1.56%
$ 102,137 $ 1
Apr 16, 2022 $ 0.000202
+32.12%
$ 103,770 $ 1
Apr 15, 2022 $ 0.000153
-12.18%
$ 78,542 $ 8