Shadow Token Historical Data

SHDW Page 16
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.457
-3.46%
$ 77.3 million $ 1.03 million
Jun 5, 2024 $ 0.474
-1.12%
$ 80.07 million $ 1.55 million
Jun 4, 2024 $ 0.479
+6.95%
$ 80.98 million $ 1.38 million
Jun 3, 2024 $ 0.449
+0.22%
$ 75.84 million $ 1.34 million
Jun 2, 2024 $ 0.448
-11.39%
$ 75.67 million $ 2.15 million
Jun 1, 2024 $ 0.505
+21.83%
$ 85.4 million $ 2.72 million
May 31, 2024 $ 0.415
-6.59%
$ 70.1 million $ 1.54 million
May 30, 2024 $ 0.444
-11.69%
$ 75.05 million $ 1.77 million
May 29, 2024 $ 0.503
+0.04%
$ 84.97 million $ 1.28 million
May 28, 2024 $ 0.502
-4.96%
$ 84.94 million $ 1.51 million
May 27, 2024 $ 0.529
-0.37%
$ 89.37 million $ 1.58 million
May 26, 2024 $ 0.531
-4.66%
$ 89.71 million $ 1.18 million
May 25, 2024 $ 0.557
-1.54%
$ 94.09 million $ 857,061
May 24, 2024 $ 0.565
+2.01%
$ 95.56 million $ 903,307
May 23, 2024 $ 0.554
-7.25%
$ 93.67 million $ 1.76 million
May 22, 2024 $ 0.597
-2.99%
$ 100.99 million $ 1.75 million
May 21, 2024 $ 0.616
-2.95%
$ 104.1 million $ 1.95 million
May 20, 2024 $ 0.635
+8.97%
$ 107.28 million $ 1.97 million
May 19, 2024 $ 0.582
-4.90%
$ 98.45 million $ 958,724
May 18, 2024 $ 0.612
+0.24%
$ 103.51 million $ 1.13 million
May 17, 2024 $ 0.611
+0.69%
$ 103.27 million $ 2.01 million
May 16, 2024 $ 0.607
-5.72%
$ 102.56 million $ 1.86 million
May 15, 2024 $ 0.643
+16.86%
$ 108.78 million $ 2.88 million
May 14, 2024 $ 0.551
-12.61%
$ 93.09 million $ 2.02 million
May 13, 2024 $ 0.63
-7.44%
$ 106.52 million $ 1.74 million
May 12, 2024 $ 0.681
-2.36%
$ 115.09 million $ 1.05 million
May 11, 2024 $ 0.697
-7.88%
$ 117.87 million $ 2.55 million
May 10, 2024 $ 0.757
-16.45%
$ 127.95 million $ 2.29 million
May 9, 2024 $ 0.906
+14.68%
$ 153.15 million $ 2.05 million
May 8, 2024 $ 0.79
-14.27%
$ 133.54 million $ 1.53 million
May 7, 2024 $ 0.921
+21.87%
$ 155.76 million $ 3.54 million
May 6, 2024 $ 0.756
-0.25%
$ 127.81 million $ 1.35 million
May 5, 2024 $ 0.758
-3.63%
$ 128.13 million $ 1.2 million
May 4, 2024 $ 0.787
-6.77%
$ 133.04 million $ 1.3 million
May 3, 2024 $ 0.844
+7.16%
$ 142.7 million $ 1.52 million
May 2, 2024 $ 0.788
-0.07%
$ 133.17 million $ 1.18 million
May 1, 2024 $ 0.786
+0.15%
$ 133.26 million $ 1.64 million
Apr 30, 2024 $ 0.784
-4.69%
$ 132.62 million $ 3.08 million
Apr 29, 2024 $ 0.823
-8.34%
$ 139.14 million $ 1.57 million
Apr 28, 2024 $ 0.898
-7.31%
$ 151.8 million $ 1.04 million
Apr 27, 2024 $ 0.969
+2.20%
$ 163.78 million $ 1.08 million
Apr 26, 2024 $ 0.948
-16.02%
$ 160.25 million $ 1.21 million
Apr 25, 2024 $ 1.13
+12.81%
$ 190.65 million $ 2.72 million
Apr 24, 2024 $ 1
-5.09%
$ 169 million $ 1.49 million
Apr 23, 2024 $ 1.05
-7.94%
$ 178.06 million $ 1.74 million
Apr 22, 2024 $ 1.14
+5.40%
$ 193.42 million $ 1.55 million
Apr 21, 2024 $ 1.09
-4.77%
$ 183.52 million $ 1.73 million
Apr 20, 2024 $ 1.14
+6.46%
$ 192.71 million $ 1.52 million
Apr 19, 2024 $ 1.07
-5.65%
$ 181.01 million $ 1.68 million
Apr 18, 2024 $ 1.13
+6.45%
$ 191.85 million $ 1.49 million