Shadow Token Historical Data

SHDW Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.361
-4.19%
$ 61.04 million $ 203,344
Aug 31, 2024 $ 0.377
+0.27%
$ 63.71 million $ 137,042
Aug 30, 2024 $ 0.376
-2.90%
$ 63.5 million $ 273,499
Aug 29, 2024 $ 0.387
-1.90%
$ 65.39 million $ 190,787
Aug 28, 2024 $ 0.394
-3.00%
$ 66.66 million $ 167,992
Aug 27, 2024 $ 0.407
-7.30%
$ 68.72 million $ 254,209
Aug 26, 2024 $ 0.44
-5.66%
$ 74.3 million $ 412,242
Aug 25, 2024 $ 0.465
+5.02%
$ 78.68 million $ 282,100
Aug 24, 2024 $ 0.443
+13.97%
$ 74.92 million $ 1.51 million
Aug 23, 2024 $ 0.389
+12.69%
$ 65.73 million $ 414,928
Aug 22, 2024 $ 0.345
-0.56%
$ 58.34 million $ 183,261
Aug 21, 2024 $ 0.347
-0.50%
$ 58.66 million $ 218,359
Aug 20, 2024 $ 0.349
+0.42%
$ 58.96 million $ 153,288
Aug 19, 2024 $ 0.347
+2.63%
$ 58.71 million $ 143,946
Aug 18, 2024 $ 0.338
-3.91%
$ 57.21 million $ 201,143
Aug 17, 2024 $ 0.352
+1.14%
$ 59.53 million $ 116,065
Aug 16, 2024 $ 0.348
-3.17%
$ 58.87 million $ 248,041
Aug 15, 2024 $ 0.36
+0.83%
$ 60.79 million $ 339,952
Aug 14, 2024 $ 0.357
+1.99%
$ 60.3 million $ 295,782
Aug 13, 2024 $ 0.35
+1.48%
$ 59.12 million $ 198,263
Aug 12, 2024 $ 0.345
+0.58%
$ 58.25 million $ 321,172
Aug 11, 2024 $ 0.343
-7.20%
$ 57.93 million $ 149,249
Aug 10, 2024 $ 0.369
+2.89%
$ 62.44 million $ 184,247
Aug 9, 2024 $ 0.359
-4.59%
$ 60.69 million $ 301,480
Aug 8, 2024 $ 0.376
+12.29%
$ 63.61 million $ 508,845
Aug 7, 2024 $ 0.335
-5.41%
$ 56.65 million $ 445,355
Aug 6, 2024 $ 0.354
+13.31%
$ 59.89 million $ 519,991
Aug 5, 2024 $ 0.313
-6.53%
$ 52.85 million $ 1.01 million
Aug 4, 2024 $ 0.336
-2.49%
$ 56.75 million $ 488,307
Aug 3, 2024 $ 0.344
-7.76%
$ 58.2 million $ 368,800
Aug 2, 2024 $ 0.373
-13.01%
$ 63.09 million $ 731,048
Aug 1, 2024 $ 0.429
-5.51%
$ 72.53 million $ 507,024
Jul 31, 2024 $ 0.454
-5.14%
$ 76.76 million $ 268,452
Jul 30, 2024 $ 0.479
-5.38%
$ 80.93 million $ 273,003
Jul 29, 2024 $ 0.506
+4.45%
$ 85.52 million $ 469,310
Jul 28, 2024 $ 0.484
-2.05%
$ 81.88 million $ 160,452
Jul 27, 2024 $ 0.494
-2.69%
$ 83.59 million $ 351,075
Jul 26, 2024 $ 0.508
+8.66%
$ 85.9 million $ 460,651
Jul 25, 2024 $ 0.468
-0.66%
$ 79.05 million $ 390,163
Jul 24, 2024 $ 0.471
-1.65%
$ 79.57 million $ 281,434
Jul 23, 2024 $ 0.479
-2.72%
$ 80.9 million $ 458,271
Jul 22, 2024 $ 0.492
-8.53%
$ 83.17 million $ 488,487
Jul 21, 2024 $ 0.538
+4.62%
$ 90.92 million $ 499,053
Jul 20, 2024 $ 0.514
-1.41%
$ 86.9 million $ 285,388
Jul 19, 2024 $ 0.521
+2.39%
$ 88.15 million $ 443,320
Jul 18, 2024 $ 0.509
+6.22%
$ 86.09 million $ 375,626
Jul 17, 2024 $ 0.479
-6.56%
$ 81.05 million $ 806,255
Jul 16, 2024 $ 0.513
-2.75%
$ 86.74 million $ 865,770
Jul 15, 2024 $ 0.528
+7.15%
$ 89.19 million $ 1.49 million
Jul 14, 2024 $ 0.492
-4.04%
$ 83.24 million $ 709,758