- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Shadow Token (SHDW) historical data and Live price
Shadow Token
SHDW$ 0.754302 -2.312 % 
0.00001196 BTC
0.00001196 BTC MARKET CAP
0
0
24H VOLUME
1.68 M
1.68 M
CIRC.SUPPLY
0
0
MAX SUPPLY
200 M
200 M
Rank2,683
1H -0.63 %
24H -2.31 %
7D -15.97 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 0.786 | 0.794 | 0.74 | 0.757 | 1,613,709.27 | 0 |
| 5/4/24 | 0.843 | 0.85 | 0.775 | 0.786 | 1,656,953.39 | 0 |
| 5/3/24 | 0.785 | 0.864 | 0.769 | 0.843 | 2,751,376.37 | 0 |
| 5/2/24 | 0.787 | 0.798 | 0.746 | 0.785 | 1,602,514.34 | 0 |
| 5/1/24 | 0.782 | 0.792 | 0.712 | 0.787 | 3,025,250.46 | 0 |
| 4/30/24 | 0.824 | 0.846 | 0.685 | 0.782 | 4,011,112.97 | 0 |
| 4/29/24 | 0.899 | 0.919 | 0.817 | 0.824 | 2,277,920.36 | 0 |
| 4/28/24 | 0.97 | 1.021 | 0.886 | 0.899 | 1,719,642.44 | 0 |
| 4/27/24 | 0.946 | 0.981 | 0.912 | 0.971 | 1,735,811.55 | 0 |
| 4/26/24 | 1.106 | 1.114 | 0.943 | 0.946 | 2,267,159.72 | 0 |
| 4/25/24 | 0.999 | 1.172 | 0.921 | 1.104 | 4,162,113.31 | 0 |
| 4/24/24 | 1.05 | 1.09 | 0.962 | 0.999 | 3,469,555.11 | 0 |
| 4/23/24 | 1.148 | 1.17 | 1.046 | 1.05 | 2,987,204.03 | 0 |
| 4/22/24 | 1.086 | 1.161 | 1.064 | 1.148 | 2,681,882.9 | 0 |
| 4/21/24 | 1.14 | 1.225 | 1.072 | 1.086 | 2,759,157.91 | 0 |
| 4/20/24 | 1.067 | 1.153 | 1.04 | 1.14 | 2,454,217.47 | 0 |
| 4/19/24 | 1.139 | 1.159 | 1.025 | 1.068 | 2,823,605.64 | 0 |
| 4/18/24 | 1.064 | 1.151 | 1.019 | 1.139 | 2,426,960.36 | 0 |
| 4/17/24 | 1.197 | 1.202 | 1.009 | 1.064 | 2,488,324.68 | 0 |
| 4/16/24 | 1.158 | 1.255 | 0.989 | 1.197 | 5,166,442.47 | 0 |
| 4/15/24 | 1.464 | 1.527 | 1.152 | 1.158 | 3,672,107.57 | 0 |
| 4/14/24 | 1.321 | 1.469 | 1.209 | 1.464 | 3,137,668.47 | 0 |
| 4/13/24 | 1.597 | 1.632 | 1.035 | 1.322 | 6,967,073.76 | 0 |
| 4/12/24 | 1.903 | 1.961 | 1.453 | 1.598 | 5,540,622.6 | 0 |
| 4/11/24 | 1.936 | 2.166 | 1.87 | 1.906 | 5,678,860.77 | 0 |
| 4/10/24 | 2.016 | 2.093 | 1.749 | 1.937 | 6,198,402.36 | 0 |
| 4/9/24 | 1.835 | 2.521 | 1.788 | 2.016 | 6,000,336.33 | 0 |
| 4/8/24 | 1.839 | 1.943 | 1.783 | 1.835 | 1,687,819.17 | 0 |
| 4/7/24 | 1.867 | 1.872 | 1.782 | 1.839 | 1,327,846.29 | 0 |
| 4/6/24 | 1.869 | 1.881 | 1.818 | 1.867 | 805,145.91 | 0 |
| 4/5/24 | 1.856 | 1.897 | 1.707 | 1.869 | 1,752,918.3 | 0 |
| 4/4/24 | 1.937 | 2.011 | 1.798 | 1.856 | 2,264,577.71 | 0 |
| 4/3/24 | 1.909 | 2.047 | 1.888 | 1.937 | 1,921,036.86 | 0 |
| 4/2/24 | 2.152 | 2.201 | 1.906 | 1.909 | 2,951,427.45 | 0 |
| 4/1/24 | 2.123 | 2.326 | 2.052 | 2.152 | 3,909,364.71 | 0 |
| 3/31/24 | 1.965 | 2.132 | 1.831 | 2.128 | 2,185,108.14 | 0 |
| 3/30/24 | 1.969 | 2.129 | 1.913 | 1.965 | 3,198,031.89 | 0 |
| 3/29/24 | 1.931 | 2.042 | 1.73 | 1.974 | 4,706,621.93 | 0 |
| 3/28/24 | 2.31 | 2.33 | 1.924 | 1.931 | 3,920,284.72 | 0 |
| 3/27/24 | 1.398 | 2.582 | 1.398 | 2.309 | 28,723,850.02 | 0 |
| 3/26/24 | 1.435 | 1.477 | 1.335 | 1.411 | 1,385,003.35 | 0 |
| 3/25/24 | 1.393 | 1.519 | 1.361 | 1.435 | 1,736,498.56 | 0 |
| 3/24/24 | 1.355 | 1.429 | 1.323 | 1.393 | 1,002,965.5 | 0 |
| 3/23/24 | 1.434 | 1.445 | 1.354 | 1.357 | 794,852.38 | 0 |
| 3/22/24 | 1.417 | 1.486 | 1.37 | 1.433 | 1,142,645.25 | 0 |
| 3/21/24 | 1.571 | 1.611 | 1.398 | 1.417 | 1,490,300.76 | 0 |
| 3/20/24 | 1.293 | 1.648 | 1.292 | 1.571 | 2,046,807.01 | 0 |
| 3/19/24 | 1.516 | 1.523 | 1.235 | 1.293 | 2,141,172.07 | 0 |
| 3/18/24 | 1.669 | 1.816 | 1.488 | 1.516 | 3,879,058.26 | 0 |
| 3/17/24 | 1.291 | 1.707 | 1.265 | 1.669 | 2,705,370.41 | 0 |
| 3/16/24 | 1.292 | 1.505 | 1.227 | 1.286 | 3,281,960.19 | 0 |
| 3/15/24 | 1.571 | 1.64 | 1.282 | 1.292 | 3,476,298.54 | 0 |
| 3/14/24 | 1.509 | 1.64 | 1.407 | 1.571 | 3,290,556.06 | 0 |
| 3/13/24 | 1.362 | 1.71 | 1.362 | 1.509 | 4,301,951.97 | 0 |
| 3/12/24 | 1.443 | 1.582 | 1.336 | 1.362 | 4,044,517.08 | 0 |
| 3/11/24 | 1.136 | 1.46 | 1.123 | 1.443 | 2,954,631.19 | 0 |
| 3/10/24 | 1.162 | 1.336 | 1.127 | 1.136 | 1,302,439.48 | 0 |
| 3/9/24 | 1.158 | 1.219 | 1.132 | 1.16 | 1,650,606.31 | 0 |
| 3/8/24 | 1.18 | 1.198 | 1.101 | 1.156 | 2,479,070.6 | 0 |
| 3/7/24 | 1.126 | 1.315 | 1.124 | 1.18 | 3,043,800.02 | 0 |
| 3/6/24 | 1.234 | 1.253 | 1.083 | 1.122 | 2,666,041.24 | 0 |
| 3/5/24 | 1.144 | 1.369 | 1.087 | 1.234 | 4,182,010.25 | 0 |
| 3/4/24 | 1.054 | 1.167 | 1.005 | 1.145 | 4,409,145.99 | 0 |
| 3/3/24 | 1.089 | 1.188 | 0.983 | 1.055 | 2,870,299.95 | 0 |
| 3/2/24 | 1.033 | 1.1 | 0.991 | 1.088 | 2,313,805.1 | 0 |
| 3/1/24 | 1.163 | 1.207 | 1.009 | 1.03 | 3,283,459.67 | 0 |
| 2/29/24 | 1.216 | 1.238 | 1.096 | 1.163 | 2,747,477.62 | 0 |
| 2/28/24 | 1.259 | 1.28 | 1.076 | 1.213 | 4,233,000.06 | 0 |
| 2/27/24 | 1.251 | 1.357 | 1.249 | 1.26 | 2,253,641.6 | 0 |
| 2/26/24 | 1.214 | 1.308 | 1.05 | 1.254 | 2,984,610.69 | 0 |
| 2/25/24 | 1.409 | 1.471 | 1.166 | 1.214 | 2,705,449.87 | 0 |
| 2/24/24 | 1.388 | 1.702 | 1.345 | 1.409 | 4,045,723.89 | 0 |
| 2/23/24 | 1.117 | 1.533 | 1.117 | 1.389 | 6,656,142.38 | 0 |
| 2/22/24 | 1.048 | 1.129 | 1.02 | 1.117 | 1,007,973.77 | 0 |
| 2/21/24 | 1.038 | 1.097 | 0.995 | 1.048 | 985,537.53 | 0 |
| 2/20/24 | 1.012 | 1.181 | 1.002 | 1.035 | 2,238,022.47 | 0 |
| 2/19/24 | 1.024 | 1.05 | 0.97 | 1.012 | 1,659,924.12 | 0 |
| 2/18/24 | 1.013 | 1.079 | 0.934 | 1.029 | 1,727,687 | 0 |
| 2/17/24 | 1.234 | 1.242 | 0.928 | 1.014 | 4,328,671.88 | 0 |
| 2/16/24 | 1.223 | 1.309 | 1.182 | 1.234 | 1,393,113.52 | 0 |
| 2/15/24 | 1.249 | 1.268 | 1.137 | 1.223 | 1,543,381.57 | 0 |
| 2/14/24 | 1.075 | 1.252 | 1.034 | 1.244 | 2,398,212.83 | 0 |
| 2/13/24 | 1.088 | 1.146 | 1.049 | 1.075 | 1,280,805.24 | 0 |
| 2/12/24 | 1.05 | 1.093 | 0.974 | 1.088 | 1,579,529.48 | 0 |
| 2/11/24 | 1.1 | 1.118 | 0.953 | 1.048 | 1,151,481.66 | 0 |
| 2/10/24 | 1.15 | 1.165 | 1.085 | 1.101 | 755,824.45 | 0 |
| 2/9/24 | 1.052 | 1.175 | 1.031 | 1.15 | 1,329,843.31 | 0 |
| 2/8/24 | 0.997 | 1.089 | 0.983 | 1.052 | 1,188,163.02 | 0 |
| 2/7/24 | 1.033 | 1.082 | 0.992 | 0.996 | 1,271,818.49 | 0 |
| 2/6/24 | 0.918 | 1.039 | 0.918 | 1.033 | 1,589,210.98 | 0 |
