Shadow Token Historical Data

SHDW Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.35
+32.66%
$ 56.66 million $ 424,388
Jan 28, 2025 $ 0.264
-10.60%
$ 42.77 million $ 264,117
Jan 27, 2025 $ 0.296
-7.79%
$ 47.84 million $ 419,887
Jan 26, 2025 $ 0.323
-5.71%
$ 52.2 million $ 293,823
Jan 25, 2025 $ 0.342
-2.59%
$ 55.36 million $ 180,503
Jan 24, 2025 $ 0.351
-7.75%
$ 56.83 million $ 407,896
Jan 23, 2025 $ 0.381
-6.84%
$ 61.6 million $ 1.13 million
Jan 22, 2025 $ 0.409
+16.67%
$ 66.15 million $ 3.09 million
Jan 21, 2025 $ 0.351
-1.27%
$ 56.68 million $ 764,289
Jan 20, 2025 $ 0.355
-0.57%
$ 57.41 million $ 1.2 million
Jan 19, 2025 $ 0.357
-8.68%
$ 57.77 million $ 2.47 million
Jan 18, 2025 $ 0.391
-19.98%
$ 63.26 million $ 2.37 million
Jan 17, 2025 $ 0.488
+3.45%
$ 78.92 million $ 928,557
Jan 16, 2025 $ 0.471
-6.61%
$ 76.13 million $ 402,889
Jan 15, 2025 $ 0.504
+6.26%
$ 81.58 million $ 724,580
Jan 14, 2025 $ 0.475
-40.98%
$ 76.77 million $ 221,603
Jan 13, 2025 $ 0.812
+11.55%
$ 131.37 million $ 117,602
Jan 12, 2025 $ 0.728
+10.25%
$ 117.79 million $ 843,568
Jan 11, 2025 $ 0.69
+49.53%
$ 111.57 million $ 155,939
Jan 10, 2025 $ 0.461
-0.26%
$ 74.62 million $ 599,976
Jan 9, 2025 $ 0.463
-10.53%
$ 74.81 million $ 1.22 million
Jan 8, 2025 $ 0.517
-2.59%
$ 83.62 million $ 978,959
Jan 7, 2025 $ 0.531
-8.55%
$ 85.85 million $ 1.07 million
Jan 6, 2025 $ 0.58
-4.36%
$ 93.87 million $ 1.13 million
Jan 5, 2025 $ 0.607
-5.55%
$ 98.15 million $ 634,835
Jan 4, 2025 $ 0.643
+3.14%
$ 103.95 million $ 852,563
Jan 3, 2025 $ 0.627
-2.93%
$ 101.43 million $ 767,999
Jan 2, 2025 $ 0.646
+3.03%
$ 104.48 million $ 620,715
Jan 1, 2025 $ 0.627
-2.63%
$ 101.4 million $ 906,502
Dec 31, 2024 $ 0.644
-7.66%
$ 104.14 million $ 659,808
Dec 30, 2024 $ 0.697
+6.23%
$ 112.79 million $ 900,265
Dec 29, 2024 $ 0.657
-8.46%
$ 106.17 million $ 443,370
Dec 28, 2024 $ 0.717
+3.94%
$ 115.99 million $ 444,968
Dec 27, 2024 $ 0.69
-4.21%
$ 111.59 million $ 505,233
Dec 26, 2024 $ 0.72
-9.22%
$ 116.49 million $ 725,924
Dec 25, 2024 $ 0.794
+0.73%
$ 128.32 million $ 1.53 million
Dec 24, 2024 $ 0.788
+9.88%
$ 127.43 million $ 5.48 million
Dec 23, 2024 $ 0.723
+26.87%
$ 116.95 million $ 1.75 million
Dec 22, 2024 $ 0.57
-2.41%
$ 92.18 million $ 1.5 million
Dec 21, 2024 $ 0.584
-23.44%
$ 94.46 million $ 5.24 million
Dec 20, 2024 $ 0.763
-9.63%
$ 123.37 million $ 2.98 million
Dec 19, 2024 $ 0.844
-9.82%
$ 136.52 million $ 2.44 million
Dec 18, 2024 $ 0.936
-19.05%
$ 151.4 million $ 2.32 million
Dec 17, 2024 $ 1.16
-9.93%
$ 186.83 million $ 3.86 million
Dec 16, 2024 $ 1.28
+28.38%
$ 207.39 million $ 7.13 million
Dec 15, 2024 $ 0.999
+14.75%
$ 161.54 million $ 3.87 million
Dec 14, 2024 $ 0.871
-5.13%
$ 140.77 million $ 1.53 million
Dec 13, 2024 $ 0.918
+9.22%
$ 148.38 million $ 4.36 million
Dec 12, 2024 $ 0.84
-3.59%
$ 135.9 million $ 1.3 million
Dec 11, 2024 $ 0.869
+8.77%
$ 140.59 million $ 2.52 million