Shadow Token Historical Data

SHDW Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.799
+7.95%
$ 129.25 million $ 1.54 million
Dec 9, 2024 $ 0.74
-10.80%
$ 119.73 million $ 17.47 million
Dec 8, 2024 $ 0.83
+18.17%
$ 134.22 million $ 2.69 million
Dec 7, 2024 $ 0.702
-10.37%
$ 113.59 million $ 1.3 million
Dec 6, 2024 $ 0.784
+7.88%
$ 126.72 million $ 5.92 million
Dec 5, 2024 $ 0.727
+50.50%
$ 122.84 million $ 12.68 million
Dec 4, 2024 $ 0.483
+3.39%
$ 81.69 million $ 904,200
Dec 3, 2024 $ 0.467
+4.74%
$ 79.01 million $ 627,968
Dec 2, 2024 $ 0.446
-5.97%
$ 75.43 million $ 556,187
Dec 1, 2024 $ 0.475
+1.54%
$ 80.25 million $ 240,682
Nov 30, 2024 $ 0.467
+6.98%
$ 79 million $ 111,951
Nov 29, 2024 $ 0.437
+3.08%
$ 73.87 million $ 483,607
Nov 28, 2024 $ 0.424
-2.91%
$ 71.64 million $ 170,289
Nov 27, 2024 $ 0.437
+13.85%
$ 73.9 million $ 251,257
Nov 26, 2024 $ 0.383
+2.97%
$ 64.79 million $ 60,897
Nov 25, 2024 $ 0.372
-5.55%
$ 62.92 million $ 79,019
Nov 24, 2024 $ 0.393
-1.20%
$ 66.43 million $ 138,537
Nov 23, 2024 $ 0.398
-9.36%
$ 67.23 million $ 1.33 million
Nov 22, 2024 $ 0.438
+32.10%
$ 74.1 million $ 1.02 million
Nov 21, 2024 $ 0.331
+12.64%
$ 55.99 million $ 90,008
Nov 20, 2024 $ 0.294
-4.35%
$ 49.64 million $ 48,623
Nov 19, 2024 $ 0.307
+5.96%
$ 51.97 million $ 681,029
Nov 18, 2024 $ 0.29
+1.96%
$ 49.04 million $ 86,326
Nov 17, 2024 $ 0.284
+2.68%
$ 48.1 million $ 60,596
Nov 16, 2024 $ 0.277
+4.50%
$ 46.84 million $ 42,825
Nov 15, 2024 $ 0.265
+7.80%
$ 44.83 million $ 51,705
Nov 14, 2024 $ 0.246
-7.99%
$ 41.59 million $ 1.51 million
Nov 13, 2024 $ 0.267
-3.08%
$ 45.2 million $ 1.37 million
Nov 12, 2024 $ 0.276
-10.94%
$ 46.64 million $ 1.31 million
Nov 11, 2024 $ 0.31
-3.51%
$ 52.37 million $ 649,905
Nov 10, 2024 $ 0.321
+8.69%
$ 54.23 million $ 3.85 million
Nov 9, 2024 $ 0.295
-2.09%
$ 49.9 million $ 1.25 million
Nov 8, 2024 $ 0.301
-1.15%
$ 50.94 million $ 940,236
Nov 7, 2024 $ 0.305
+2.37%
$ 51.53 million $ 593,624
Nov 6, 2024 $ 0.298
+5.96%
$ 50.36 million $ 1.61 million
Nov 5, 2024 $ 0.281
+5.46%
$ 47.53 million $ 727,189
Nov 4, 2024 $ 0.267
-60.51%
$ 45.12 million $ 72,726
Nov 3, 2024 $ 0.559
-22.25%
$ 94.43 million $ 3,832
Nov 2, 2024 $ 0.707
+128.51%
$ 119.56 million $ 24.58 million
Nov 1, 2024 $ 0.309
-13.96%
$ 52.32 million $ 428,295
Oct 31, 2024 $ 0.36
-19.82%
$ 60.81 million $ 2.09 million
Oct 30, 2024 $ 0.449
-8.03%
$ 75.85 million $ 453,635
Oct 29, 2024 $ 0.488
-3.58%
$ 82.47 million $ 850,639
Oct 28, 2024 $ 0.506
-1.64%
$ 85.54 million $ 1.32 million
Oct 27, 2024 $ 0.514
+31.61%
$ 86.97 million $ 5.19 million
Oct 26, 2024 $ 0.391
+11.90%
$ 66.08 million $ 584,686
Oct 25, 2024 $ 0.349
-2.73%
$ 59.05 million $ 604,959
Oct 24, 2024 $ 0.359
+18.46%
$ 60.71 million $ 1.62 million
Oct 23, 2024 $ 0.303
-9.57%
$ 51.28 million $ 182,374
Oct 22, 2024 $ 0.339
+3.27%
$ 57.34 million $ 148,177