Shadow Liquid Staking Token Historical Data

X33 Page 4
Download
Date Close Price change Market cap Trading volume
Nov 3, 2025 $ 6.95
-13.58%
$ 2.98 million $ 238,282
Nov 2, 2025 $ 8.02
-3.49%
$ 3.44 million $ 91,550
Nov 1, 2025 $ 8.31
+3.31%
$ 3.57 million $ 47,934
Oct 31, 2025 $ 8.06
-9.09%
$ 3.46 million $ 138,845
Oct 30, 2025 $ 8.85
-6.97%
$ 3.77 million $ 118,422
Oct 29, 2025 $ 9.54
-3.86%
$ 4.09 million $ 61,642
Oct 28, 2025 $ 9.94
-7.49%
$ 4.27 million $ 98,979
Oct 27, 2025 $ 10.71
-0.77%
$ 4.59 million $ 83,568
Oct 26, 2025 $ 10.77
+15.43%
$ 4.62 million $ 107,276
Oct 25, 2025 $ 9.33
-1.22%
$ 4.01 million $ 19,173
Oct 24, 2025 $ 9.48
-0.72%
$ 4.05 million $ 277,178
Oct 23, 2025 $ 9.56
+2.48%
$ 4.1 million $ 67,827
Oct 22, 2025 $ 9.29
-6.59%
$ 4 million $ 76,072
Oct 21, 2025 $ 10.26
-4.02%
$ 4.35 million $ 103,592
Oct 20, 2025 $ 10.65
-1.83%
$ 4.58 million $ 32,110
Oct 19, 2025 $ 10.93
+4.27%
$ 4.66 million $ 46,934
Oct 18, 2025 $ 10.53
-1.38%
$ 4.49 million $ 35,613
Oct 17, 2025 $ 10.76
-5.22%
$ 4.58 million $ 101,005
Oct 16, 2025 $ 11.34
+3.01%
$ 4.85 million $ 306,205
Oct 15, 2025 $ 11.11
-9.52%
$ 4.72 million $ 148,498
Oct 14, 2025 $ 12.19
-5.03%
$ 5.25 million $ 47,313
Oct 13, 2025 $ 12.87
+7.77%
$ 5.53 million $ 56,247
Oct 12, 2025 $ 11.94
+9.67%
$ 5.12 million $ 103,037
Oct 11, 2025 $ 10.9
+15.53%
$ 4.68 million $ 345,896
Oct 10, 2025 $ 8.93
-47.97%
$ 3.83 million $ 1.34 million
Oct 9, 2025 $ 17.2
-11.28%
$ 7.38 million $ 379,449
Oct 8, 2025 $ 19.39
-6.83%
$ 8.32 million $ 100,684
Oct 7, 2025 $ 20.89
+18.34%
$ 8.96 million $ 421,598
Oct 6, 2025 $ 17.65
+2.73%
$ 7.57 million $ 67,475
Oct 5, 2025 $ 17.17
+3.31%
$ 7.37 million $ 107,274
Oct 4, 2025 $ 16.62
-7.32%
$ 7.13 million $ 183,349
Oct 3, 2025 $ 17.97
+2.64%
$ 7.71 million $ 187,936
Oct 2, 2025 $ 17.51
-12.57%
$ 7.51 million $ 359,281
Oct 1, 2025 $ 19.87
+9.84%
$ 8.6 million $ 156,526
Sep 30, 2025 $ 18.19
+27.07%
$ 7.76 million $ 469,298
Sep 29, 2025 $ 14.31
+0.65%
$ 6.14 million $ 27,654
Sep 28, 2025 $ 14.05
-0.17%
$ 6.1 million $ 58,693
Sep 27, 2025 $ 14.05
+5.62%
$ 6.03 million $ 82,885
Sep 26, 2025 $ 13.27
+3.82%
$ 5.71 million $ 50,246
Sep 25, 2025 $ 12.87
-5.54%
$ 5.51 million $ 173,005
Sep 24, 2025 $ 13.68
-0.83%
$ 5.86 million $ 46,208
Sep 23, 2025 $ 13.91
+0.64%
$ 5.93 million $ 26,053
Sep 22, 2025 $ 13.79
-12.86%
$ 5.93 million $ 206,201
Sep 21, 2025 $ 15.82
-7.08%
$ 6.78 million $ 132,226
Sep 20, 2025 $ 17.04
-1.78%
$ 7.31 million $ 120,774
Sep 19, 2025 $ 17.44
-6.46%
$ 7.45 million $ 108,634
Sep 18, 2025 $ 18.68
+4.37%
$ 7.99 million $ 191,465
Sep 17, 2025 $ 17.96
-8.10%
$ 7.71 million $ 249,787
Sep 16, 2025 $ 19.54
+2.35%
$ 8.39 million $ 237,904
Sep 15, 2025 $ 19.08
-1.47%
$ 8.18 million $ 107,065