Shadow Liquid Staking Token Historical Data

X33 Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 14, 2025 $ 19.48
-5.32%
$ 8.32 million $ 83,458
Sep 13, 2025 $ 20.6
+3.92%
$ 8.84 million $ 62,440
Sep 12, 2025 $ 19.77
-1.40%
$ 8.48 million $ 99,784
Sep 11, 2025 $ 19.91
-0.45%
$ 8.54 million $ 272,052
Sep 10, 2025 $ 20.02
-4.81%
$ 8.59 million $ 139,822
Sep 9, 2025 $ 21.04
-3.74%
$ 9.03 million $ 77,626
Sep 8, 2025 $ 21.84
+0.37%
$ 9.37 million $ 56,853
Sep 7, 2025 $ 21.83
+0.49%
$ 9.37 million $ 37,113
Sep 6, 2025 $ 21.71
-3.46%
$ 9.32 million $ 84,080
Sep 5, 2025 $ 22.52
+0.37%
$ 9.66 million $ 49,361
Sep 4, 2025 $ 22.41
-1.40%
$ 9.65 million $ 121,133
Sep 3, 2025 $ 22.74
-0.68%
$ 9.76 million $ 63,363
Sep 2, 2025 $ 22.85
-1.23%
$ 9.81 million $ 132,949
Sep 1, 2025 $ 23.12
-5.21%
$ 9.91 million $ 100,377
Aug 31, 2025 $ 24.69
-3.22%
$ 10.5 million $ 109,947
Aug 30, 2025 $ 25.4
+5.32%
$ 10.92 million $ 206,541
Aug 29, 2025 $ 24.1
-8.29%
$ 10.34 million $ 131,490
Aug 28, 2025 $ 26.28
+12.28%
$ 11.27 million $ 474,702
Aug 27, 2025 $ 23.56
-0.88%
$ 10.1 million $ 119,410
Aug 26, 2025 $ 23.79
+5.18%
$ 10.22 million $ 57,289
Aug 25, 2025 $ 22.49
-22.26%
$ 9.68 million $ 319,854
Aug 24, 2025 $ 28.68
+0.29%
$ 12.38 million $ 218,728
Aug 23, 2025 $ 28.37
-3.44%
$ 12.19 million $ 118,340
Aug 22, 2025 $ 29.17
+12.44%
$ 12.55 million $ 777,563
Aug 21, 2025 $ 25.8
+2.91%
$ 11.13 million $ 360,639
Aug 20, 2025 $ 24.95
+11.44%
$ 10.75 million $ 320,143
Aug 19, 2025 $ 21.94
-3.80%
$ 9.56 million $ 180,664
Aug 18, 2025 $ 22.82
-0.51%
$ 9.79 million $ 241,121
Aug 17, 2025 $ 22.95
+18.26%
$ 9.85 million $ 458,921
Aug 16, 2025 $ 19.33
+1.76%
$ 8.29 million $ 146,252
Aug 15, 2025 $ 19
+2.21%
$ 8.15 million $ 372,238
Aug 14, 2025 $ 18.96
-7.69%
$ 8 million $ 230,353
Aug 13, 2025 $ 20.86
+3.94%
$ 8.95 million $ 90,672
Aug 12, 2025 $ 20.08
+3.54%
$ 8.62 million $ 270,057
Aug 11, 2025 $ 19.39
-10.54%
$ 8.32 million $ 257,745
Aug 10, 2025 $ 21.63
-3.62%
$ 9.28 million $ 182,349