SHDW Coin Values SHDW
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-05-30 | $0.4661000 | $0.4439000 | $0.5006000 | $0.4390000 |
| 2024-05-31 | $0.4439000 | $0.4224000 | $0.4589000 | $0.3831000 |
| 2024-06-01 | $0.4224000 | $0.5048000 | $0.5564000 | $0.4119000 |
| 2024-06-02 | $0.5048000 | $0.4543000 | $0.5052000 | $0.4054000 |
| 2024-06-03 | $0.4543000 | $0.4521000 | $0.5074000 | $0.4123000 |
| 2024-06-04 | $0.4521000 | $0.4784000 | $0.6400000 | $0.4390000 |
| 2024-06-05 | $0.4784000 | $0.4765000 | $0.5273000 | $0.4659000 |
| 2024-06-06 | $0.4765000 | $0.4536000 | $0.5051000 | $0.4478000 |
| 2024-06-07 | $0.4536000 | $0.4684000 | $0.4708000 | $0.4274000 |
| 2024-06-08 | $0.4684000 | $0.5159000 | $0.6231000 | $0.4565000 |
| 2024-06-09 | $0.5159000 | $0.5002000 | $0.5470000 | $0.4901000 |
| 2024-06-10 | $0.5002000 | $0.4723000 | $0.5241000 | $0.4711000 |
| 2024-06-11 | $0.4723000 | $0.4447000 | $0.4907000 | $0.4144000 |
| 2024-06-12 | $0.4447000 | $0.4515000 | $0.4797000 | $0.4172000 |
| 2024-06-13 | $0.4515000 | $0.4212000 | $0.4546000 | $0.4106000 |
| 2024-06-14 | $0.4212000 | $0.4311000 | $0.4557000 | $0.4011000 |
| 2024-06-15 | $0.4311000 | $0.4722000 | $0.4909000 | $0.4272000 |
| 2024-06-16 | $0.4722000 | $0.4974000 | $0.5428000 | $0.4706000 |
| 2024-06-17 | $0.4974000 | $0.4524000 | $0.5082000 | $0.4489000 |
| 2024-06-18 | $0.4524000 | $0.4624000 | $0.4768000 | $0.4258000 |
| 2024-06-19 | $0.4624000 | $0.5194000 | $0.6132000 | $0.4625000 |
| 2024-06-20 | $0.5194000 | $0.6494000 | $0.6494000 | $0.5159000 |
| 2024-06-21 | $0.6494000 | $0.5700000 | $0.6517000 | $0.5356000 |
| 2024-06-22 | $0.5700000 | $0.5470000 | $0.5731000 | $0.5380000 |
| 2024-06-23 | $0.5470000 | $0.5056000 | $0.5802000 | $0.5009000 |
| 2024-06-24 | $0.5056000 | $0.4930000 | $0.5160000 | $0.4452000 |
| 2024-06-25 | $0.4930000 | $0.6047000 | $0.6655000 | $0.4915000 |
| 2024-06-26 | $0.6047000 | $0.5842000 | $0.6066000 | $0.5542000 |
| 2024-06-27 | $0.5842000 | $0.5922000 | $0.6477000 | $0.5689000 |
| 2024-06-28 | $0.5759000 | $0.5649000 | $0.5792000 | $0.5531000 |
| 2024-06-29 | $0.5649000 | $0.5530000 | $0.5719000 | $0.5530000 |
| 2024-06-30 | $0.5530000 | $0.5680000 | $0.5739000 | $0.5376000 |
| 2024-07-01 | $0.5680000 | $0.5980000 | $0.6239000 | $0.5600000 |
| 2024-07-02 | $0.5980000 | $0.6520000 | $0.6720000 | $0.5880000 |
| 2024-07-03 | $0.6520000 | $0.6050000 | $0.6610000 | $0.5790000 |
| 2024-07-04 | $0.6050000 | $0.5490000 | $0.6169000 | $0.5442000 |
| 2024-07-05 | $0.5490000 | $0.5500000 | $0.5559000 | $0.4992000 |
| 2024-07-06 | $0.5500000 | $0.6049000 | $0.6100000 | $0.5401000 |
| 2024-07-07 | $0.6049000 | $0.5150000 | $0.6049000 | $0.5149000 |
| 2024-07-08 | $0.5150000 | $0.5640000 | $0.5889000 | $0.5001000 |
| 2024-07-09 | $0.5640000 | $0.5450000 | $0.5829000 | $0.5331000 |
| 2024-07-10 | $0.5450000 | $0.5180000 | $0.5699000 | $0.5010000 |
| 2024-07-11 | $0.5180000 | $0.4980000 | $0.5380000 | $0.4740000 |
| 2024-07-12 | $0.4980000 | $0.4850000 | $0.5040000 | $0.4750000 |
| 2024-07-13 | $0.4850000 | $0.5139000 | $0.5139000 | $0.4790000 |
| 2024-07-14 | $0.5139000 | $0.4951000 | $0.5420000 | $0.4882000 |
| 2024-07-15 | $0.4951000 | $0.5270000 | $0.5348000 | $0.4750000 |
| 2024-07-16 | $0.5270000 | $0.5100000 | $0.5270000 | $0.4840000 |
| 2024-07-17 | $0.5100000 | $0.4800000 | $0.5220000 | $0.4730000 |
| 2024-07-18 | $0.4800000 | $0.5100000 | $0.5160000 | $0.4750000 |
| 2024-07-19 | $0.5100000 | $0.5230000 | $0.5300000 | $0.4930000 |
| 2024-07-20 | $0.5230000 | $0.5160000 | $0.5270000 | $0.4960000 |
| 2024-07-21 | $0.5160000 | $0.5370000 | $0.5479000 | $0.5080000 |
| 2024-07-22 | $0.5370000 | $0.4920000 | $0.5370000 | $0.4860000 |
| 2024-07-23 | $0.4920000 | $0.4780000 | $0.4960000 | $0.4571000 |
| 2024-07-24 | $0.4780000 | $0.4730000 | $0.4860000 | $0.4611000 |
| 2024-07-25 | $0.4730000 | $0.4680000 | $0.4750000 | $0.4500000 |
| 2024-07-26 | $0.4680000 | $0.5090000 | $0.5149000 | $0.4500000 |
| 2024-07-27 | $0.5090000 | $0.4950000 | $0.5090000 | $0.4750000 |
| 2024-07-28 | $0.4950000 | $0.4860000 | $0.4950000 | $0.4710000 |
| 2024-07-29 | $0.4860000 | $0.5040000 | $0.5350000 | $0.4811000 |
| 2024-07-30 | $0.5040000 | $0.4800000 | $0.5168000 | $0.4720000 |
| 2024-07-31 | $0.4800000 | $0.4550000 | $0.4842000 | $0.4510000 |
| 2024-08-01 | $0.4550000 | $0.4300000 | $0.4570000 | $0.4130000 |
| 2024-08-02 | $0.4300000 | $0.3747000 | $0.4330000 | $0.3720000 |
| 2024-08-03 | $0.3747000 | $0.3490000 | $0.3770000 | $0.3420000 |
| 2024-08-04 | $0.3490000 | $0.3330000 | $0.3619000 | $0.3001000 |
| 2024-08-05 | $0.3330000 | $0.3150000 | $0.3360000 | $0.2480000 |
| 2024-08-06 | $0.3150000 | $0.3559000 | $0.3630000 | $0.3130000 |
| 2024-08-07 | $0.3559000 | $0.3340000 | $0.3709000 | $0.3270000 |
| 2024-08-08 | $0.3340000 | $0.3770000 | $0.3859000 | $0.3338000 |
| 2024-08-09 | $0.3770000 | $0.3600000 | $0.3790000 | $0.3450000 |
| 2024-08-10 | $0.3600000 | $0.3700000 | $0.3780000 | $0.3540000 |
| 2024-08-11 | $0.3700000 | $0.3430000 | $0.3750000 | $0.3420000 |
| 2024-08-12 | $0.3430000 | $0.3460000 | $0.3519000 | $0.3360000 |
| 2024-08-13 | $0.3460000 | $0.3490000 | $0.3549000 | $0.3335000 |
| 2024-08-14 | $0.3490000 | $0.3560000 | $0.3640000 | $0.3440000 |
| 2024-08-15 | $0.3560000 | $0.3610000 | $0.3710000 | $0.3450000 |
| 2024-08-16 | $0.3610000 | $0.3490000 | $0.3700000 | $0.3431000 |
| 2024-08-17 | $0.3490000 | $0.3530000 | $0.3559000 | $0.3430000 |
| 2024-08-18 | $0.3530000 | $0.3390000 | $0.3600000 | $0.3376000 |
| 2024-08-19 | $0.3390000 | $0.3441000 | $0.3479000 | $0.3350000 |
| 2024-08-20 | $0.3441000 | $0.3440000 | $0.3540000 | $0.3410000 |
| 2024-08-21 | $0.3440000 | $0.3480000 | $0.3510000 | $0.3340000 |
| 2024-08-22 | $0.3480000 | $0.3460000 | $0.3500000 | $0.3381000 |
| 2024-08-23 | $0.3460000 | $0.3890000 | $0.3930000 | $0.3402000 |
| 2024-08-24 | $0.3890000 | $0.4450000 | $0.5020000 | $0.3870000 |
| 2024-08-25 | $0.4450000 | $0.4699000 | $0.4699000 | $0.4340000 |
| 2024-08-26 | $0.4699000 | $0.4400000 | $0.4728000 | $0.4370000 |
| 2024-08-27 | $0.4400000 | $0.4080000 | $0.4460000 | $0.4020000 |
| 2024-08-28 | $0.4080000 | $0.3950000 | $0.4120000 | $0.3910000 |
| 2024-08-29 | $0.3950000 | $0.3880000 | $0.3990000 | $0.3837000 |
| 2024-08-30 | $0.3880000 | $0.3750000 | $0.3959000 | $0.3700000 |
| 2024-08-31 | $0.3750000 | $0.3780000 | $0.3829000 | $0.3733000 |
| 2024-09-01 | $0.3780000 | $0.3630000 | $0.3788000 | $0.3570000 |
| 2024-09-02 | $0.3630000 | $0.3768000 | $0.3790000 | $0.3600000 |
| 2024-09-03 | $0.3768000 | $0.3620000 | $0.3870000 | $0.3550000 |
| 2024-09-04 | $0.3620000 | $0.3720000 | $0.3789000 | $0.3520000 |
| 2024-09-05 | $0.3720000 | $0.3589000 | $0.3759000 | $0.3569000 |
| 2024-09-06 | $0.3589000 | $0.3490000 | $0.3640000 | $0.3390000 |
| 2024-09-07 | $0.3490000 | $0.3560000 | $0.3629000 | $0.3451000 |
| 2024-09-08 | $0.3560000 | $0.3648000 | $0.3660000 | $0.3490000 |
| 2024-09-09 | $0.3648000 | $0.3859000 | $0.3879000 | $0.3562000 |
| 2024-09-10 | $0.3859000 | $0.3784000 | $0.3880000 | $0.3762000 |
| 2024-09-11 | $0.3784000 | $0.3821000 | $0.3855000 | $0.3681000 |
| 2024-09-12 | $0.3821000 | $0.4133000 | $0.4239000 | $0.3780000 |
| 2024-09-13 | $0.4133000 | $0.4380000 | $0.4380000 | $0.4020000 |
| 2024-09-14 | $0.4380000 | $0.4330000 | $0.4558000 | $0.4301000 |
| 2024-09-15 | $0.4330000 | $0.4050000 | $0.4413000 | $0.4002000 |
| 2024-09-16 | $0.4050000 | $0.3840000 | $0.4078000 | $0.3771000 |
| 2024-09-17 | $0.3840000 | $0.3840000 | $0.3949000 | $0.3751000 |
| 2024-09-18 | $0.3840000 | $0.3750000 | $0.3850000 | $0.3561000 |
| 2024-09-19 | $0.3750000 | $0.3940000 | $0.4040000 | $0.3750000 |
| 2024-09-20 | $0.3940000 | $0.3840000 | $0.3980000 | $0.3711000 |
| 2024-09-21 | $0.3840000 | $0.3760000 | $0.3859000 | $0.3601000 |
| 2024-09-22 | $0.3760000 | $0.3581000 | $0.3764000 | $0.3560000 |
| 2024-09-23 | $0.3581000 | $0.3650000 | $0.3700000 | $0.3521000 |
| 2024-09-24 | $0.3650000 | $0.3840000 | $0.3888000 | $0.3471000 |
| 2024-09-25 | $0.3840000 | $0.3661000 | $0.3860000 | $0.3491000 |
| 2024-09-26 | $0.3661000 | $0.3590000 | $0.3690000 | $0.3500000 |
| 2024-09-27 | $0.3590000 | $0.4070000 | $0.4110000 | $0.3581000 |
| 2024-09-28 | $0.4070000 | $0.3850000 | $0.4498000 | $0.3721000 |
| 2024-09-29 | $0.3850000 | $0.3930000 | $0.4059000 | $0.3780000 |
| 2024-09-30 | $0.3930000 | $0.3640000 | $0.3950000 | $0.3610000 |
| 2024-10-01 | $0.3640000 | $0.3370000 | $0.3710000 | $0.3250000 |
| 2024-10-02 | $0.3370000 | $0.3340000 | $0.3529000 | $0.3320000 |
| 2024-10-03 | $0.3340000 | $0.3280000 | $0.3429000 | $0.3180000 |
| 2024-10-04 | $0.3280000 | $0.3411000 | $0.3489000 | $0.3239000 |
| 2024-10-05 | $0.3411000 | $0.3294000 | $0.3460000 | $0.3284000 |
| 2024-10-06 | $0.3294000 | $0.3317000 | $0.3398000 | $0.3215000 |
| 2024-10-07 | $0.3317000 | $0.3430000 | $0.3660000 | $0.3304000 |
| 2024-10-08 | $0.3430000 | $0.3430000 | $0.3540000 | $0.3376000 |
| 2024-10-09 | $0.3430000 | $0.3310000 | $0.3440000 | $0.3270000 |
| 2024-10-10 | $0.3310000 | $0.3270000 | $0.3350000 | $0.3199000 |
| 2024-10-11 | $0.3270000 | $0.3280000 | $0.3379000 | $0.3211000 |
| 2024-10-12 | $0.3280000 | $0.3179000 | $0.3300000 | $0.3062000 |
| 2024-10-13 | $0.3179000 | $0.3040000 | $0.3208000 | $0.2913000 |
| 2024-10-14 | $0.3040000 | $0.3320000 | $0.3369000 | $0.2981000 |
| 2024-10-15 | $0.3320000 | $0.3340000 | $0.3589000 | $0.3230000 |
| 2024-10-16 | $0.3340000 | $0.3340000 | $0.3410000 | $0.3160000 |
| 2024-10-17 | $0.3340000 | $0.3080000 | $0.3389000 | $0.2981000 |
| 2024-10-18 | $0.3080000 | $0.3220000 | $0.3290000 | $0.3070000 |
| 2024-10-19 | $0.3220000 | $0.3180000 | $0.3269000 | $0.3010000 |
| 2024-10-20 | $0.3180000 | $0.3300000 | $0.3339000 | $0.3031000 |
| 2024-10-21 | $0.3300000 | $0.3271000 | $0.3360000 | $0.3142000 |
| 2024-10-22 | $0.3271000 | $0.3220000 | $0.3280000 | $0.3112000 |
| 2024-10-23 | $0.3220000 | $0.3030000 | $0.3230000 | $0.2980000 |
| 2024-10-24 | $0.3030000 | $0.3580000 | $0.3960000 | $0.2910000 |
| 2024-10-25 | $0.3580000 | $0.3500000 | $0.4180000 | $0.3430000 |
| 2024-10-26 | $0.3500000 | $0.3890000 | $0.4076000 | $0.3450000 |
| 2024-10-27 | $0.3890000 | $0.5121000 | $0.5799000 | $0.3890000 |
| 2024-10-28 | $0.5121000 | $0.4931000 | $0.5339000 | $0.4380000 |
| 2024-10-29 | $0.4931000 | $0.4780000 | $0.5369000 | $0.4660000 |
| 2024-10-30 | $0.4780000 | $0.4500000 | $0.4800000 | $0.4171000 |
| 2024-10-31 | $0.4500000 | $0.3590000 | $0.4550000 | $0.2930000 |
| 2024-11-01 | $0.3590000 | $0.3140000 | $0.3610000 | $0.2821000 |
| 2024-11-02 | $0.3140000 | $0.2840000 | $0.3170000 | $0.2471000 |
| 2024-11-03 | $0.2840000 | $0.2520000 | $0.3010000 | $0.2510000 |
| 2024-11-04 | $0.2520000 | $0.2630000 | $0.2850000 | $0.2431000 |
| 2024-11-05 | $0.2630000 | $0.2750000 | $0.2850000 | $0.2560000 |
| 2024-11-06 | $0.2750000 | $0.3038000 | $0.3140000 | $0.2740000 |
| 2024-11-07 | $0.3038000 | $0.3050000 | $0.3300000 | $0.2940000 |
| 2024-11-08 | $0.3050000 | $0.3010000 | $0.3339000 | $0.2920000 |
| 2024-11-09 | $0.3010000 | $0.2960000 | $0.3200000 | $0.2821000 |
| 2024-11-10 | $0.2960000 | $0.3240000 | $0.3500000 | $0.2911000 |
| 2024-11-11 | $0.3240000 | $0.3052000 | $0.3300000 | $0.3040000 |
| 2024-11-12 | $0.3052000 | $0.2740000 | $0.3082000 | $0.2710000 |
| 2024-11-13 | $0.2740000 | $0.2641000 | $0.3017000 | $0.2560000 |
| 2024-11-14 | $0.2641000 | $0.2470000 | $0.2710000 | $0.2432000 |
| 2024-11-15 | $0.2470000 | $0.2620000 | $0.2720000 | $0.2411000 |
| 2024-11-16 | $0.2620000 | $0.2770000 | $0.2909000 | $0.2620000 |
| 2024-11-17 | $0.2770000 | $0.2860000 | $0.2990000 | $0.2690000 |
| 2024-11-18 | $0.2860000 | $0.2890000 | $0.2930000 | $0.2751000 |
| 2024-11-19 | $0.2890000 | $0.3090000 | $0.3607000 | $0.2850000 |
| 2024-11-20 | $0.3090000 | $0.2930000 | $0.3180000 | $0.2840000 |
| 2024-11-21 | $0.2930000 | $0.3339000 | $0.3468000 | $0.2820000 |
| 2024-11-22 | $0.3339000 | $0.4380000 | $0.4909000 | $0.3192000 |
| 2024-11-23 | $0.4380000 | $0.3960000 | $0.4759000 | $0.3810000 |
| 2024-11-24 | $0.3960000 | $0.3930000 | $0.4400000 | $0.3890000 |
| 2024-11-25 | $0.3930000 | $0.3720000 | $0.4140000 | $0.3700000 |
| 2024-11-26 | $0.3720000 | $0.3850000 | $0.3910000 | $0.3630000 |
| 2024-11-27 | $0.3850000 | $0.4390000 | $0.5217000 | $0.3740000 |
| 2024-11-28 | $0.4390000 | $0.4210000 | $0.4870000 | $0.4110000 |
| 2024-11-29 | $0.4210000 | $0.4350000 | $0.4510000 | $0.4160000 |
| 2024-11-30 | $0.4350000 | $0.4690000 | $0.4800000 | $0.4320000 |
| 2024-12-01 | $0.4690000 | $0.4740000 | $0.5120000 | $0.4370000 |
| 2024-12-02 | $0.4740000 | $0.4470000 | $0.4860000 | $0.4370000 |
| 2024-12-03 | $0.4470000 | $0.4690000 | $0.4940000 | $0.4450000 |
| 2024-12-04 | $0.4690000 | $0.4810000 | $0.4900000 | $0.4310000 |
| 2024-12-05 | $0.4810000 | $0.7430000 | $0.9138000 | $0.4780000 |
| 2024-12-06 | $0.7430000 | $0.7710000 | $0.8319000 | $0.6290000 |
| 2024-12-07 | $0.7710000 | $0.7050000 | $0.7720000 | $0.6920000 |
| 2024-12-08 | $0.7050000 | $0.8340000 | $0.9108000 | $0.6840000 |
| 2024-12-09 | $0.8340000 | $0.7410000 | $0.8999000 | $0.7030000 |
| 2024-12-10 | $0.7410000 | $0.7980000 | $0.8140000 | $0.7081000 |
| 2024-12-11 | $0.7980000 | $0.8690000 | $0.9060000 | $0.7620000 |
| 2024-12-12 | $0.8690000 | $0.8420000 | $0.8830000 | $0.8040000 |
| 2024-12-13 | $0.8420000 | $0.9280000 | $1.07 | $0.8370000 |
| 2024-12-14 | $0.9280000 | $0.8710000 | $0.9360000 | $0.8500000 |
| 2024-12-15 | $0.8710000 | $1.01 | $1.07 | $0.8600000 |
| 2024-12-16 | $1.01 | $1.27 | $1.49 | $1.01 |
| 2024-12-17 | $1.27 | $1.13 | $1.28 | $1.08 |
| 2024-12-18 | $1.13 | $0.9269000 | $1.17 | $0.8691000 |
| 2024-12-19 | $0.9269000 | $0.8520000 | $1.07 | $0.7671000 |
| 2024-12-20 | $0.8520000 | $0.7640000 | $0.9519000 | $0.6961000 |
| 2024-12-21 | $0.7640000 | $0.5880000 | $0.8150000 | $0.4901000 |
| 2024-12-22 | $0.5880000 | $0.5690000 | $0.6450000 | $0.5552000 |
| 2024-12-23 | $0.5690000 | $0.7141000 | $0.7498000 | $0.5451000 |
| 2024-12-24 | $0.7141000 | $0.7980000 | $0.8879000 | $0.6901000 |
| 2024-12-25 | $0.7980000 | $0.8020000 | $0.8340000 | $0.7440000 |
| 2024-12-26 | $0.8020000 | $0.7221000 | $0.8189000 | $0.7001000 |
| 2024-12-27 | $0.7221000 | $0.6900000 | $0.7490000 | $0.6840000 |
| 2024-12-28 | $0.6900000 | $0.7220000 | $0.7539000 | $0.6761000 |
| 2024-12-29 | $0.7220000 | $0.6570000 | $0.7260000 | $0.6430000 |
| 2024-12-30 | $0.6570000 | $0.6920000 | $0.7450000 | $0.6480000 |
| 2024-12-31 | $0.6920000 | $0.6450000 | $0.7100000 | $0.6440000 |
| 2025-01-01 | $0.6450000 | $0.6270000 | $0.6520000 | $0.5780000 |
| 2025-01-02 | $0.6270000 | $0.6370000 | $0.7168000 | $0.6140000 |
| 2025-01-03 | $0.6370000 | $0.6111000 | $0.6580000 | $0.6052000 |
| 2025-01-04 | $0.6111000 | $0.6420000 | $0.6709000 | $0.6019000 |
| 2025-01-05 | $0.6420000 | $0.6090000 | $0.6539000 | $0.5980000 |
| 2025-01-06 | $0.6090000 | $0.5800000 | $0.6159000 | $0.5710000 |
| 2025-01-07 | $0.5800000 | $0.5300000 | $0.6199000 | $0.5200000 |
| 2025-01-08 | $0.5300000 | $0.5160000 | $0.5809000 | $0.5000000 |
| 2025-01-09 | $0.5160000 | $0.4570000 | $0.5300000 | $0.4192000 |
| 2025-01-10 | $0.4570000 | $0.4610000 | $0.4989000 | $0.4430000 |
| 2025-01-11 | $0.4610000 | $0.5030000 | $0.5140000 | $0.4470000 |
| 2025-01-12 | $0.5030000 | $0.4990000 | $0.5610000 | $0.4920000 |
| 2025-01-13 | $0.4990000 | $0.4760000 | $0.5080000 | $0.4460000 |
| 2025-01-14 | $0.4760000 | $0.4750000 | $0.5000000 | $0.4680000 |
| 2025-01-15 | $0.4750000 | $0.5010000 | $0.5250000 | $0.4410000 |
| 2025-01-16 | $0.5010000 | $0.4740000 | $0.5018000 | $0.4680000 |
| 2025-01-17 | $0.4740000 | $0.4900000 | $0.5040000 | $0.4590000 |
| 2025-01-18 | $0.4900000 | $0.3850000 | $0.4920000 | $0.3785000 |
| 2025-01-19 | $0.3850000 | $0.3570000 | $0.4697000 | $0.3251000 |
| 2025-01-20 | $0.3570000 | $0.3570000 | $0.4047000 | $0.3300000 |
| 2025-01-21 | $0.3570000 | $0.3570000 | $0.3928000 | $0.3310000 |
| 2025-01-22 | $0.3570000 | $0.4260000 | $0.4880000 | $0.3551000 |
| 2025-01-23 | $0.4260000 | $0.3840000 | $0.4499000 | $0.3701000 |
| 2025-01-24 | $0.3840000 | $0.3520000 | $0.3850000 | $0.3490000 |
| 2025-01-25 | $0.3520000 | $0.3420000 | $0.3620000 | $0.3390000 |
| 2025-01-26 | $0.3420000 | $0.3240000 | $0.3619000 | $0.3180000 |
| 2025-01-27 | $0.3240000 | $0.2980000 | $0.3299000 | $0.2770000 |
| 2025-01-28 | $0.2980000 | $0.2650000 | $0.3010000 | $0.2581000 |
| 2025-01-29 | $0.2650000 | $0.3600000 | $0.3908000 | $0.2600000 |
| 2025-01-30 | $0.3600000 | $0.3460000 | $0.4246000 | $0.3310000 |
| 2025-01-31 | $0.3460000 | $0.3180000 | $0.3510000 | $0.3060000 |
| 2025-02-01 | $0.3180000 | $0.2780000 | $0.3370000 | $0.2760000 |
| 2025-02-02 | $0.2780000 | $0.2680000 | $0.3079000 | $0.2590000 |
| 2025-02-03 | $0.2680000 | $0.3180000 | $0.3369000 | $0.2451000 |
| 2025-02-04 | $0.3180000 | $0.2760000 | $0.3290000 | $0.2690000 |
| 2025-02-05 | $0.2760000 | $0.2930000 | $0.3432000 | $0.2700000 |
| 2025-02-06 | $0.2930000 | $0.2740000 | $0.3260000 | $0.2621000 |
| 2025-02-07 | $0.2740000 | $0.2850000 | $0.3128000 | $0.2640000 |
| 2025-02-08 | $0.2850000 | $0.2780000 | $0.2890000 | $0.2455000 |
| 2025-02-09 | $0.2780000 | $0.2800000 | $0.3100000 | $0.2750000 |
| 2025-02-10 | $0.2800000 | $0.2950000 | $0.3400000 | $0.2800000 |
| 2025-02-11 | $0.2950000 | $0.3040000 | $0.3090000 | $0.2810000 |
| 2025-02-12 | $0.3040000 | $0.2920000 | $0.3099000 | $0.2760000 |
| 2025-02-13 | $0.2920000 | $0.2850000 | $0.3108000 | $0.2781000 |
| 2025-02-14 | $0.2850000 | $0.2830000 | $0.2920000 | $0.2700000 |
| 2025-02-15 | $0.2830000 | $0.2780000 | $0.2830000 | $0.2690000 |
| 2025-02-16 | $0.2780000 | $0.2670000 | $0.2780000 | $0.2650000 |
| 2025-02-17 | $0.2670000 | $0.3130000 | $0.3379000 | $0.2501000 |
| 2025-02-18 | $0.3130000 | $0.2630000 | $0.3230000 | $0.2115000 |
| 2025-02-19 | $0.2630000 | $0.2560000 | $0.2710000 | $0.2520000 |
| 2025-02-20 | $0.2560000 | $0.2520000 | $0.2609000 | $0.2410000 |
| 2025-02-21 | $0.2520000 | $0.2510000 | $0.2669000 | $0.2440000 |
| 2025-02-22 | $0.2510000 | $0.2450000 | $0.2530000 | $0.2320000 |
| 2025-02-23 | $0.2450000 | $0.2430000 | $0.2549000 | $0.2390000 |
| 2025-02-24 | $0.2430000 | $0.2160000 | $0.2450000 | $0.2130000 |
| 2025-02-25 | $0.2160000 | $0.2261000 | $0.2300000 | $0.2010000 |
| 2025-02-26 | $0.2261000 | $0.2160000 | $0.2379000 | $0.2060000 |
| 2025-02-27 | $0.2160000 | $0.2130000 | $0.2270000 | $0.2080000 |
| 2025-02-28 | $0.2130000 | $0.1880000 | $0.2140000 | $0.1773000 |
| 2025-03-01 | $0.1880000 | $0.2090000 | $0.2130000 | $0.1800000 |
| 2025-03-02 | $0.2090000 | $0.2060000 | $0.2400000 | $0.1960000 |
| 2025-03-03 | $0.2060000 | $0.1840000 | $0.2080000 | $0.1730000 |
| 2025-03-04 | $0.1840000 | $0.1850000 | $0.1940000 | $0.1730000 |
| 2025-03-05 | $0.1850000 | $0.1930000 | $0.2188000 | $0.1740000 |
| 2025-03-06 | $0.1930000 | $0.1940000 | $0.2150000 | $0.1881000 |
| 2025-03-07 | $0.1940000 | $0.1990000 | $0.2077000 | $0.1900000 |
| 2025-03-08 | $0.1990000 | $0.1950000 | $0.1991000 | $0.1900000 |
| 2025-03-09 | $0.1950000 | $0.1670000 | $0.2070000 | $0.1640000 |
| 2025-03-10 | $0.1670000 | $0.1360000 | $0.1710000 | $0.1161000 |
| 2025-03-11 | $0.1360000 | $0.1580000 | $0.1720000 | $0.1301000 |
| 2025-03-12 | $0.1580000 | $0.1480000 | $0.1620000 | $0.1390000 |
| 2025-03-13 | $0.1480000 | $0.1380000 | $0.1540000 | $0.1350000 |
| 2025-03-14 | $0.1380000 | $0.1470000 | $0.1540000 | $0.1331000 |
| 2025-03-15 | $0.1470000 | $0.1560000 | $0.1750000 | $0.1440000 |
| 2025-03-16 | $0.1560000 | $0.1670000 | $0.1930000 | $0.1520000 |
| 2025-03-17 | $0.1670000 | $0.1570000 | $0.1690000 | $0.1460000 |
| 2025-03-18 | $0.1570000 | $0.1330000 | $0.1590000 | $0.1320000 |
| 2025-03-19 | $0.1330000 | $0.1390000 | $0.1439000 | $0.1300000 |
| 2025-03-20 | $0.1390000 | $0.1210000 | $0.1430000 | $0.1152000 |
| 2025-03-21 | $0.1210000 | $0.1400000 | $0.1420000 | $0.1190000 |
| 2025-03-22 | $0.1400000 | $0.1340000 | $0.1510000 | $0.1260000 |
| 2025-03-23 | $0.1340000 | $0.1350000 | $0.1400000 | $0.1300000 |
| 2025-03-24 | $0.1350000 | $0.1350000 | $0.1400000 | $0.1291000 |
| 2025-03-25 | $0.1350000 | $0.1330000 | $0.1360000 | $0.1240000 |
| 2025-03-26 | $0.1330000 | $0.1290000 | $0.1378000 | $0.1261000 |
| 2025-03-27 | $0.1290000 | $0.1250000 | $0.1310000 | $0.1230000 |
| 2025-03-28 | $0.1250000 | $0.1200000 | $0.1300000 | $0.1180000 |
| 2025-03-29 | $0.1200000 | $0.1170000 | $0.1240000 | $0.1061000 |
| 2025-03-30 | $0.1170000 | $0.1170000 | $0.1409000 | $0.1150000 |
| 2025-03-31 | $0.1170000 | $0.1301000 | $0.1398000 | $0.1140000 |
| 2025-04-01 | $0.1301000 | $0.1268000 | $0.1309000 | $0.1202000 |
| 2025-04-02 | $0.1268000 | $0.1090000 | $0.1269000 | $0.1030000 |
| 2025-04-03 | $0.1090000 | $0.1151000 | $0.1297000 | $0.0943 |
| 2025-04-04 | $0.1151000 | $0.1210000 | $0.1269000 | $0.1111000 |
| 2025-04-05 | $0.1210000 | $0.1250000 | $0.1269000 | $0.1122000 |
| 2025-04-06 | $0.1250000 | $0.0990 | $0.1280000 | $0.0891 |
| 2025-04-07 | $0.0990 | $0.1020000 | $0.1089000 | $0.0940 |
| 2025-04-08 | $0.1020000 | $0.0999100 | $0.1100000 | $0.0990100 |
| 2025-04-09 | $0.0999100 | $0.1090000 | $0.1130000 | $0.0960 |
| 2025-04-10 | $0.1090000 | $0.1070000 | $0.1130000 | $0.1021000 |
| 2025-04-11 | $0.1070000 | $0.1110000 | $0.1120000 | $0.1040000 |
| 2025-04-12 | $0.1110000 | $0.1210000 | $0.1240000 | $0.1080000 |
| 2025-04-13 | $0.1210000 | $0.1110000 | $0.1210000 | $0.1110000 |
| 2025-04-14 | $0.1110000 | $0.1110000 | $0.1130000 | $0.1100000 |
| 2025-04-15 | $0.1110000 | $0.1090000 | $0.1120000 | $0.1070000 |
| 2025-04-16 | $0.1090000 | $0.1060000 | $0.1100000 | $0.1021000 |
| 2025-04-17 | $0.1060000 | $0.1080000 | $0.1145000 | $0.1040000 |
| 2025-04-18 | $0.1080000 | $0.1050000 | $0.1080000 | $0.1011000 |
| 2025-04-19 | $0.1050000 | $0.1130000 | $0.1192000 | $0.1040000 |
| 2025-04-20 | $0.1130000 | $0.1140000 | $0.1239000 | $0.1053000 |
| 2025-04-21 | $0.1140000 | $0.1150000 | $0.1220000 | $0.1100000 |
| 2025-04-22 | $0.1150000 | $0.1230000 | $0.1240000 | $0.1130000 |
| 2025-04-23 | $0.1230000 | $0.1150000 | $0.1250000 | $0.1121000 |
| 2025-04-24 | $0.1150000 | $0.1141000 | $0.1200000 | $0.1110000 |
| 2025-04-25 | $0.1141000 | $0.1300000 | $0.1310000 | $0.1100000 |
| 2025-04-26 | $0.1300000 | $0.1460000 | $0.1796000 | $0.1300000 |
| 2025-04-27 | $0.1460000 | $0.1299000 | $0.1509000 | $0.1220000 |
| 2025-04-28 | $0.1299000 | $0.1360000 | $0.1426000 | $0.1260000 |
| 2025-04-29 | $0.1360000 | $0.1309000 | $0.1380000 | $0.1290000 |
| 2025-04-30 | $0.1309000 | $0.1300000 | $0.1360000 | $0.1290000 |
| 2025-05-01 | $0.1300000 | $0.1530000 | $0.1596000 | $0.1290000 |
| 2025-05-02 | $0.1530000 | $0.1400000 | $0.1559000 | $0.1381000 |
| 2025-05-03 | $0.1400000 | $0.1340000 | $0.1420000 | $0.1330000 |
| 2025-05-04 | $0.1340000 | $0.1320000 | $0.1360000 | $0.1300000 |
| 2025-05-05 | $0.1320000 | $0.1300000 | $0.1330000 | $0.1271000 |
| 2025-05-06 | $0.1300000 | $0.1250000 | $0.1310000 | $0.1250000 |
| 2025-05-07 | $0.1250000 | $0.1300000 | $0.1430000 | $0.1200000 |
| 2025-05-08 | $0.1300000 | $0.1430000 | $0.1450000 | $0.1200000 |
| 2025-05-09 | $0.1430000 | $0.1320000 | $0.1450000 | $0.1310000 |
| 2025-05-10 | $0.1320000 | $0.1450000 | $0.1460000 | $0.1280000 |
| 2025-05-11 | $0.1450000 | $0.1420000 | $0.1470000 | $0.1370000 |
| 2025-05-12 | $0.1420000 | $0.1390000 | $0.1500000 | $0.1350000 |
| 2025-05-13 | $0.1390000 | $0.1400000 | $0.1440000 | $0.1310000 |
| 2025-05-14 | $0.1400000 | $0.1470000 | $0.1760000 | $0.1360000 |
| 2025-05-15 | $0.1470000 | $0.1390000 | $0.1470000 | $0.1320000 |
| 2025-05-16 | $0.1390000 | $0.1330000 | $0.1420000 | $0.1300000 |
| 2025-05-17 | $0.1330000 | $0.1250000 | $0.1340000 | $0.1240000 |
| 2025-05-18 | $0.1250000 | $0.1271000 | $0.1310000 | $0.1240000 |
| 2025-05-19 | $0.1271000 | $0.1240000 | $0.1289000 | $0.1210000 |
| 2025-05-20 | $0.1240000 | $0.1250000 | $0.1300000 | $0.1211000 |
| 2025-05-21 | $0.1250000 | $0.1230000 | $0.1290000 | $0.1211000 |
| 2025-05-22 | $0.1230000 | $0.1260000 | $0.1320000 | $0.1220000 |
| 2025-05-23 | $0.1260000 | $0.1200000 | $0.1300000 | $0.1200000 |
| 2025-05-24 | $0.1200000 | $0.1220000 | $0.1260000 | $0.1200000 |
| 2025-05-25 | $0.1220000 | $0.1200000 | $0.1250000 | $0.1200000 |
| 2025-05-26 | $0.1200000 | $0.1160000 | $0.1214000 | $0.1151000 |
| 2025-05-27 | $0.1160000 | $0.1170000 | $0.1210000 | $0.1150000 |
| 2025-05-28 | $0.1170000 | $0.1110000 | $0.1190000 | $0.1110000 |
| 2025-05-29 | $0.1110000 | $0.1111000 | $0.1160000 | $0.1101000 |
| 2025-05-30 | $0.1111000 | $0.1080000 | $0.1120000 | $0.1080000 |
| 2025-05-31 | $0.1080000 | $0.1200000 | $0.1340000 | $0.0999800 |
| 2025-06-01 | $0.1200000 | $0.1130000 | $0.1210000 | $0.1020000 |
| 2025-06-02 | $0.1130000 | $0.1110000 | $0.1250000 | $0.1051000 |
| 2025-06-03 | $0.1110000 | $0.1080000 | $0.1139000 | $0.1070000 |
| 2025-06-04 | $0.1080000 | $0.1070000 | $0.1120000 | $0.1060000 |
| 2025-06-05 | $0.1070000 | $0.1020000 | $0.1079000 | $0.1010000 |
| 2025-06-06 | $0.1020000 | $0.1030000 | $0.1060000 | $0.1010000 |
| 2025-06-07 | $0.1030000 | $0.0999900 | $0.1050000 | $0.0980 |
| 2025-06-08 | $0.0999900 | $0.0970 | $0.1020000 | $0.0960 |
| 2025-06-09 | $0.0970 | $0.1010000 | $0.1030000 | $0.0910 |
| 2025-06-10 | $0.1010000 | $0.1050000 | $0.1059000 | $0.0970 |
| 2025-06-11 | $0.1050000 | $0.0970 | $0.1060000 | $0.0960 |
| 2025-06-12 | $0.0970 | $0.0950 | $0.0990000 | $0.0940 |
| 2025-06-13 | $0.0950 | $0.0870 | $0.0950 | $0.0811 |
| 2025-06-14 | $0.0870 | $0.0840 | $0.0880 | $0.0840 |
| 2025-06-15 | $0.0840 | $0.0900 | $0.0900 | $0.0830 |
| 2025-06-16 | $0.0900 | $0.0900 | $0.1079000 | $0.0890 |
| 2025-06-17 | $0.0900 | $0.0840 | $0.0910 | $0.0820 |
| 2025-06-18 | $0.0840 | $0.0840 | $0.0889 | $0.0830 |
| 2025-06-19 | $0.0840 | $0.0830 | $0.0879 | $0.0810 |
| 2025-06-20 | $0.0830 | $0.0830 | $0.0870 | $0.0821 |
| 2025-06-21 | $0.0830 | $0.0780 | $0.0860 | $0.0770 |
| 2025-06-22 | $0.0780 | $0.0740 | $0.0790 | $0.0720 |
| 2025-06-23 | $0.0740 | $0.0860 | $0.0940 | $0.0740 |
| 2025-06-24 | $0.0860 | $0.0890 | $0.0930 | $0.0840 |
| 2025-06-25 | $0.0890 | $0.0820 | $0.0910 | $0.0800 |
| 2025-06-26 | $0.0820 | $0.0820 | $0.0840 | $0.0781 |
| 2025-06-27 | $0.0820 | $0.0850 | $0.0940 | $0.0810 |
| 2025-06-28 | $0.0850 | $0.0890 | $0.0910 | $0.0840 |
| 2025-06-29 | $0.0890 | $0.0870 | $0.0910 | $0.0870 |
| 2025-06-30 | $0.0870 | $0.0868 | $0.0890 | $0.0850 |
| 2025-07-01 | $0.0868 | $0.0829 | $0.0870 | $0.0810 |
| 2025-07-02 | $0.0829 | $0.0860 | $0.0889 | $0.0818 |
| 2025-07-03 | $0.0860 | $0.0863 | $0.0864 | $0.0849 |
| Paar | Vahetus |
|---|---|
| SHDW/USD | coinbase |
| SHDW/USDT | coinex |
| SHDW/USD | cryptodotcom |
| SHDW/USDT | gateio |
| SHDW/BRL | mercadobitcoin |
| SHDW/USDT | xtpub |
