Shadow Token Historical Data

SHDW Page 14
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.436
-0.68%
$ 73.7 million $ 150,110
Sep 13, 2024 $ 0.438
+5.41%
$ 73.98 million $ 132,598
Sep 12, 2024 $ 0.414
+8.78%
$ 70.04 million $ 334,336
Sep 11, 2024 $ 0.381
-0.35%
$ 64.35 million $ 244,472
Sep 10, 2024 $ 0.382
-0.43%
$ 64.57 million $ 262,226
Sep 9, 2024 $ 0.384
+5.39%
$ 64.85 million $ 225,510
Sep 8, 2024 $ 0.364
+2.00%
$ 61.54 million $ 184,851
Sep 7, 2024 $ 0.357
+2.57%
$ 60.33 million $ 173,457
Sep 6, 2024 $ 0.348
-2.61%
$ 58.82 million $ 315,454
Sep 5, 2024 $ 0.357
-4.10%
$ 60.4 million $ 173,315
Sep 4, 2024 $ 0.373
+3.29%
$ 62.98 million $ 194,104
Sep 3, 2024 $ 0.361
-3.83%
$ 60.97 million $ 234,054
Sep 2, 2024 $ 0.375
+3.87%
$ 63.4 million $ 226,892
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