Shadow Token Historical Data

SHDW Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 1.85
-5.13%
$ 312.1 million $ 2.1 million
Apr 3, 2024 $ 1.95
+1.24%
$ 328.97 million $ 1.88 million
Apr 2, 2024 $ 1.92
-10.81%
$ 324.94 million $ 2.65 million
Apr 1, 2024 $ 2.16
+1.81%
$ 364.33 million $ 3.63 million
Mar 31, 2024 $ 2.1
+6.19%
$ 354.59 million $ 1.83 million
Mar 30, 2024 $ 1.98
-0.06%
$ 333.91 million $ 2.83 million
Mar 29, 2024 $ 1.99
+6.02%
$ 336.87 million $ 4.28 million
Mar 28, 2024 $ 1.93
-16.16%
$ 326.2 million $ 1.93 million
Mar 27, 2024 $ 2.3
+57.91%
$ 388.87 million $ 30.51 million
Mar 26, 2024 $ 1.39
-3.77%
$ 234.24 million $ 1.37 million
Mar 25, 2024 $ 1.44
+2.74%
$ 243.42 million $ 1.67 million
Mar 24, 2024 $ 1.4
+3.19%
$ 236.93 million $ 865,481
Mar 23, 2024 $ 1.36
-4.82%
$ 230.16 million $ 671,519
Mar 22, 2024 $ 1.43
+0.26%
$ 241.04 million $ 988,159
Mar 21, 2024 $ 1.42
-9.76%
$ 240.42 million $ 1.08 million
Mar 20, 2024 $ 1.58
+21.26%
$ 266.58 million $ 1.63 million
Mar 19, 2024 $ 1.3
-15.00%
$ 219.23 million $ 1.52 million
Mar 18, 2024 $ 1.53
-8.28%
$ 257.9 million $ 3.29 million
Mar 17, 2024 $ 1.66
+28.27%
$ 280.91 million $ 2.95 million
Mar 16, 2024 $ 1.3
+1.16%
$ 219.01 million $ 4.51 million
Mar 15, 2024 $ 1.28
-18.09%
$ 217.22 million $ 3.35 million
Mar 14, 2024 $ 1.56
+4.22%
$ 263.5 million $ 3.1 million
Mar 13, 2024 $ 1.5
+10.20%
$ 253.79 million $ 4.29 million
Mar 12, 2024 $ 1.36
-4.92%
$ 229.76 million $ 3.82 million
Mar 11, 2024 $ 1.44
+23.21%
$ 243.19 million $ 3.44 million
Mar 10, 2024 $ 1.17
+5.18%
$ 197.37 million $ 7,678
Mar 9, 2024 $ 1.11
-6.24%
$ 187.54 million $ 6,454
Mar 8, 2024 $ 1.18
-3.06%
$ 200.2 million $ 7,940
Mar 7, 2024 $ 1.22
+8.36%
$ 206.98 million $ 16,070
Mar 6, 2024 $ 1.13
-5.08%
$ 190.65 million $ 9,655
Mar 5, 2024 $ 1.19
+5.22%
$ 201.16 million $ 12,385
Mar 4, 2024 $ 1.13
+4.99%
$ 191.05 million $ 13,571
Mar 3, 2024 $ 1.08
-2.03%
$ 181.81 million $ 12,187
Mar 2, 2024 $ 1.09
+5.87%
$ 184.04 million $ 12,236
Mar 1, 2024 $ 1.05
-7.48%
$ 177.16 million $ 12,703
Feb 29, 2024 $ 1.14
-5.07%
$ 192.17 million $ 8,795
Feb 28, 2024 $ 1.18
-9.39%
$ 198.76 million $ 14,823
Feb 27, 2024 $ 1.29
+4.20%
$ 218.93 million $ 9,259
Feb 26, 2024 $ 1.24
+0.89%
$ 210.11 million $ 16,004
Feb 25, 2024 $ 1.23
-10.58%
$ 208.4 million $ 9,106
Feb 24, 2024 $ 1.38
+0.05%
$ 233.91 million $ 11,055
Feb 23, 2024 $ 1.38
+25.07%
$ 233.79 million $ 30,826
Feb 22, 2024 $ 1.11
+4.80%
$ 187.59 million $ 3,695
Feb 21, 2024 $ 1.05
-0.01%
$ 178.07 million $ 5,523
Feb 20, 2024 $ 1.06
+4.00%
$ 178.54 million $ 17,083
Feb 19, 2024 $ 1.02
-1.28%
$ 171.86 million $ 9,043
Feb 18, 2024 $ 1.03
+0.05%
$ 174.2 million $ 8,778
Feb 17, 2024 $ 1.03
-16.08%
$ 174.35 million $ 12,914
Feb 16, 2024 $ 1.23
+2.12%
$ 207.62 million $ 10,782
Feb 15, 2024 $ 1.2
-3.56%
$ 203.55 million $ 4,975