Shadow Token Historical Data

SHDW Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0897
+5.07%
$ 14.5 million $ 159,823
Jun 27, 2025 $ 0.0854
+4.16%
$ 13.8 million $ 262,435
Jun 26, 2025 $ 0.0819
+0.17%
$ 13.25 million $ 181,697
Jun 25, 2025 $ 0.0818
-8.42%
$ 13.23 million $ 233,709
Jun 24, 2025 $ 0.0893
+4.13%
$ 14.44 million $ 197,097
Jun 23, 2025 $ 0.0858
+14.77%
$ 13.87 million $ 340,174
Jun 22, 2025 $ 0.0747
-4.33%
$ 12.08 million $ 205,650
Jun 21, 2025 $ 0.0781
-6.59%
$ 12.63 million $ 246,374
Jun 20, 2025 $ 0.0836
-0.11%
$ 13.52 million $ 174,870
Jun 19, 2025 $ 0.0837
-1.22%
$ 13.54 million $ 250,099
Jun 18, 2025 $ 0.0848
+0.86%
$ 13.71 million $ 187,782
Jun 17, 2025 $ 0.084
-7.47%
$ 13.59 million $ 249,978
Jun 16, 2025 $ 0.0909
+1.50%
$ 14.7 million $ 639,294
Jun 15, 2025 $ 0.0896
+5.74%
$ 14.48 million $ 193,201
Jun 14, 2025 $ 0.0847
-2.25%
$ 13.7 million $ 206,196
Jun 13, 2025 $ 0.0866
-8.63%
$ 14.01 million $ 480,848
Jun 12, 2025 $ 0.0948
-2.48%
$ 15.34 million $ 211,893
Jun 11, 2025 $ 0.0972
-7.45%
$ 15.72 million $ 388,541
Jun 10, 2025 $ 0.105
+3.27%
$ 16.99 million $ 336,472
Jun 9, 2025 $ 0.102
+4.32%
$ 16.45 million $ 513,251
Jun 8, 2025 $ 0.0975
-1.93%
$ 15.77 million $ 223,056
Jun 7, 2025 $ 0.0995
-3.32%
$ 16.08 million $ 294,885
Jun 6, 2025 $ 0.103
+0.95%
$ 16.64 million $ 210,079
Jun 5, 2025 $ 0.102
-4.57%
$ 16.48 million $ 283,350
Jun 4, 2025 $ 0.107
-1.30%
$ 17.27 million $ 230,603
Jun 3, 2025 $ 0.108
-4.36%
$ 17.5 million $ 258,543
Jun 2, 2025 $ 0.113
+0.38%
$ 18.29 million $ 766,057
Jun 1, 2025 $ 0.113
-6.75%
$ 18.23 million $ 446,762
May 31, 2025 $ 0.121
+12.75%
$ 19.55 million $ 328,899
May 30, 2025 $ 0.107
-4.08%
$ 17.34 million $ 216,828
May 29, 2025 $ 0.112
+0.17%
$ 18.07 million $ 231,662
May 28, 2025 $ 0.112
-4.50%
$ 18.04 million $ 273,657
May 27, 2025 $ 0.117
+0.01%
$ 18.89 million $ 245,562
May 26, 2025 $ 0.117
-3.35%
$ 18.89 million $ 271,821
May 25, 2025 $ 0.121
-0.64%
$ 19.55 million $ 154,885
May 24, 2025 $ 0.122
-0.14%
$ 19.67 million $ 210,609
May 23, 2025 $ 0.122
-2.46%
$ 19.7 million $ 291,750
May 22, 2025 $ 0.125
-0.01%
$ 20.2 million $ 192,152
May 21, 2025 $ 0.125
-0.09%
$ 20.2 million $ 165,986
May 20, 2025 $ 0.125
+0.99%
$ 20.22 million $ 233,824
May 19, 2025 $ 0.124
-2.09%
$ 20.02 million $ 174,874
May 18, 2025 $ 0.126
+1.35%
$ 20.45 million $ 37,260
May 17, 2025 $ 0.125
-5.14%
$ 20.17 million $ 44,353
May 16, 2025 $ 0.132
-5.46%
$ 21.28 million $ 66,580
May 15, 2025 $ 0.139
-5.25%
$ 22.51 million $ 67,672
May 14, 2025 $ 0.147
+5.06%
$ 23.75 million $ 1.11 million
May 13, 2025 $ 0.14
+0.45%
$ 22.61 million $ 355,961
May 12, 2025 $ 0.139
-1.99%
$ 22.51 million $ 311,448
May 11, 2025 $ 0.142
-2.03%
$ 22.97 million $ 192,994
May 10, 2025 $ 0.145
+10.09%
$ 23.44 million $ 365,930