Shadow Token Historical Data

SHDW Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.12
-13.05%
$ 19.41 million $ 74,787
Mar 19, 2025 $ 0.138
+3.08%
$ 22.33 million $ 115,369
Mar 18, 2025 $ 0.134
-15.08%
$ 21.64 million $ 48,340
Mar 17, 2025 $ 0.157
-5.12%
$ 25.45 million $ 107,399
Mar 16, 2025 $ 0.167
+7.33%
$ 26.93 million $ 161,469
Mar 15, 2025 $ 0.157
+4.77%
$ 25.38 million $ 103,433
Mar 14, 2025 $ 0.146
+5.25%
$ 23.68 million $ 69,510
Mar 13, 2025 $ 0.139
-5.53%
$ 22.49 million $ 42,070
Mar 12, 2025 $ 0.147
-7.00%
$ 23.81 million $ 115,485
Mar 11, 2025 $ 0.157
+15.81%
$ 25.42 million $ 143,515
Mar 10, 2025 $ 0.136
-18.63%
$ 21.95 million $ 222,160
Mar 9, 2025 $ 0.167
-14.05%
$ 26.97 million $ 115,730
Mar 8, 2025 $ 0.194
-2.79%
$ 31.38 million $ 34,721
Mar 7, 2025 $ 0.2
+2.34%
$ 32.28 million $ 51,509
Mar 6, 2025 $ 0.195
+1.50%
$ 31.55 million $ 71,661
Mar 5, 2025 $ 0.192
+2.80%
$ 31.08 million $ 82,191
Mar 4, 2025 $ 0.187
+1.96%
$ 30.23 million $ 83,367
Mar 3, 2025 $ 0.183
-11.92%
$ 29.65 million $ 166,422
Mar 2, 2025 $ 0.207
-1.45%
$ 33.54 million $ 224,846
Mar 1, 2025 $ 0.21
+11.80%
$ 34.03 million $ 174,981
Feb 28, 2025 $ 0.188
-11.85%
$ 30.44 million $ 169,441
Feb 27, 2025 $ 0.214
-1.39%
$ 34.53 million $ 47,333
Feb 26, 2025 $ 0.216
-5.20%
$ 35 million $ 55,251
Feb 25, 2025 $ 0.227
+4.87%
$ 36.75 million $ 101,266
Feb 24, 2025 $ 0.217
-11.16%
$ 35.04 million $ 148,887
Feb 23, 2025 $ 0.244
-0.85%
$ 39.45 million $ 51,361
Feb 22, 2025 $ 0.246
-1.11%
$ 39.79 million $ 55,753
Feb 21, 2025 $ 0.249
-0.22%
$ 40.23 million $ 132,391
Feb 20, 2025 $ 0.249
-2.22%
$ 40.32 million $ 77,171
Feb 19, 2025 $ 0.255
-3.23%
$ 41.24 million $ 112,566
Feb 18, 2025 $ 0.264
-16.94%
$ 42.62 million $ 455,815
Feb 17, 2025 $ 0.316
+18.82%
$ 51.11 million $ 322,003
Feb 16, 2025 $ 0.266
-4.25%
$ 43.02 million $ 34,478
Feb 15, 2025 $ 0.277
-2.59%
$ 44.81 million $ 64,684
Feb 14, 2025 $ 0.284
-0.62%
$ 46 million $ 54,963
Feb 13, 2025 $ 0.285
-1.43%
$ 46.15 million $ 40,757
Feb 12, 2025 $ 0.29
-3.95%
$ 46.82 million $ 84,834
Feb 11, 2025 $ 0.302
+3.01%
$ 48.8 million $ 100,408
Feb 10, 2025 $ 0.293
+5.02%
$ 47.4 million $ 238,669
Feb 9, 2025 $ 0.279
+0.48%
$ 45.13 million $ 33,392
Feb 8, 2025 $ 0.278
-3.44%
$ 44.92 million $ 126,459
Feb 7, 2025 $ 0.288
+5.14%
$ 46.5 million $ 123,631
Feb 6, 2025 $ 0.272
-6.31%
$ 43.98 million $ 209,387
Feb 5, 2025 $ 0.29
+5.55%
$ 46.91 million $ 348,017
Feb 4, 2025 $ 0.275
-13.80%
$ 44.45 million $ 152,250
Feb 3, 2025 $ 0.319
+19.06%
$ 51.56 million $ 758,404
Feb 2, 2025 $ 0.268
-4.37%
$ 43.31 million $ 176,671
Feb 1, 2025 $ 0.28
-12.38%
$ 45.28 million $ 88,308
Jan 31, 2025 $ 0.32
-8.43%
$ 51.68 million $ 127,069
Jan 30, 2025 $ 0.349
-1.58%
$ 56.44 million $ 725,176