- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Shade Protocol (SHD) historical data and Live price
Shade Protocol
SHD$ 3.39 -0.608 % 
0.00005317 BTC
0.00005317 BTC MARKET CAP
0
0
24H VOLUME
60.688 k
60.688 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,017
1H -0.71 %
24H -0.61 %
7D -21.26 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/18/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/17/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/17/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/16/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/15/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/14/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/13/23 | 6.223 | 6.223 | 6.223 | 6.223 | 0 | 0 |
| 7/12/23 | 6.234 | 6.353 | 6.197 | 6.223 | 0 | 0 |
| 7/11/23 | 6.072 | 6.354 | 6.058 | 6.234 | 0 | 0 |
| 7/10/23 | 6.112 | 6.113 | 6.019 | 6.072 | 0 | 0 |
| 7/9/23 | 6.126 | 6.167 | 6.108 | 6.112 | 0 | 0 |
| 7/8/23 | 6.307 | 6.353 | 6.096 | 6.126 | 0 | 0 |
| 7/7/23 | 6.016 | 6.365 | 6.003 | 6.308 | 0 | 0 |
| 7/6/23 | 5.939 | 6.156 | 5.92 | 6.016 | 0 | 0 |
| 7/5/23 | 6.034 | 6.081 | 5.933 | 5.939 | 0 | 0 |
| 7/4/23 | 6.104 | 6.36 | 6.016 | 6.034 | 0 | 0 |
| 7/3/23 | 5.793 | 6.379 | 5.786 | 6.104 | 0 | 0 |
| 7/2/23 | 5.841 | 5.843 | 5.769 | 5.794 | 0 | 0 |
| 7/1/23 | 5.806 | 5.842 | 5.782 | 5.842 | 0 | 0 |
| 6/30/23 | 5.753 | 5.847 | 5.737 | 5.806 | 0 | 0 |
| 6/29/23 | 5.74 | 5.823 | 5.735 | 5.754 | 0 | 0 |
| 6/28/23 | 5.92 | 5.922 | 5.736 | 5.74 | 0 | 0 |
| 6/27/23 | 5.903 | 5.938 | 5.894 | 5.921 | 0 | 0 |
| 6/26/23 | 5.999 | 6 | 5.889 | 5.903 | 0 | 0 |
| 6/25/23 | 6.005 | 6.085 | 5.978 | 5.998 | 0 | 0 |
| 6/24/23 | 6.051 | 6.079 | 5.973 | 6.006 | 0 | 0 |
| 6/23/23 | 5.941 | 6.234 | 5.939 | 6.051 | 0 | 0 |
| 6/22/23 | 5.952 | 6.111 | 5.94 | 5.942 | 0 | 0 |
| 6/21/23 | 5.946 | 6.001 | 5.939 | 5.954 | 0 | 0 |
| 6/20/23 | 5.869 | 5.949 | 5.857 | 5.946 | 0 | 0 |
| 6/19/23 | 5.898 | 5.96 | 5.859 | 5.869 | 0 | 0 |
| 6/18/23 | 5.984 | 6.158 | 5.897 | 5.899 | 0 | 0 |
| 6/17/23 | 5.689 | 6.168 | 5.681 | 5.984 | 0 | 0 |
| 6/16/23 | 5.659 | 5.7 | 5.652 | 5.69 | 0 | 0 |
| 6/15/23 | 5.672 | 5.687 | 5.607 | 5.659 | 0 | 0 |
| 6/14/23 | 5.645 | 5.854 | 5.643 | 5.672 | 0 | 0 |
| 6/13/23 | 5.665 | 5.681 | 5.631 | 5.645 | 0 | 0 |
| 6/12/23 | 5.618 | 5.679 | 5.569 | 5.665 | 0 | 0 |
| 6/11/23 | 5.662 | 5.664 | 5.606 | 5.618 | 0 | 0 |
| 6/10/23 | 5.885 | 5.886 | 5.61 | 5.662 | 0 | 0 |
| 6/9/23 | 5.953 | 6.166 | 5.88 | 5.885 | 0 | 0 |
| 6/8/23 | 5.839 | 5.974 | 5.787 | 5.952 | 0 | 0 |
| 6/7/23 | 6.085 | 6.085 | 5.832 | 5.839 | 0 | 0 |
| 6/6/23 | 5.932 | 6.116 | 5.919 | 6.085 | 0 | 0 |
| 6/5/23 | 6.213 | 6.22 | 5.904 | 5.932 | 0 | 0 |
| 6/4/23 | 6.277 | 6.291 | 6.211 | 6.213 | 0 | 0 |
| 6/3/23 | 6.245 | 6.339 | 6.208 | 6.277 | 0 | 0 |
| 6/2/23 | 6.224 | 6.312 | 6.207 | 6.245 | 0 | 0 |
| 6/1/23 | 6.252 | 6.299 | 6.217 | 6.225 | 0 | 0 |
| 5/31/23 | 6.533 | 6.533 | 6.235 | 6.252 | 0 | 0 |
| 5/30/23 | 6.595 | 6.598 | 6.532 | 6.533 | 0 | 0 |
| 5/29/23 | 6.672 | 6.714 | 6.582 | 6.595 | 0 | 0 |
| 5/28/23 | 6.546 | 6.677 | 6.528 | 6.671 | 0 | 0 |
| 5/27/23 | 6.591 | 6.596 | 6.532 | 6.546 | 0 | 0 |
| 5/26/23 | 6.538 | 6.619 | 6.525 | 6.591 | 0 | 0 |
| 5/25/23 | 6.555 | 6.557 | 6.507 | 6.538 | 0 | 0 |
| 5/24/23 | 6.761 | 6.762 | 6.53 | 6.556 | 0 | 0 |
| 5/23/23 | 6.718 | 6.849 | 6.708 | 6.76 | 0 | 0 |
| 5/22/23 | 6.712 | 6.73 | 6.693 | 6.718 | 0 | 0 |
| 5/21/23 | 6.772 | 6.773 | 6.712 | 6.712 | 0 | 0 |
| 5/20/23 | 6.822 | 6.827 | 6.762 | 6.772 | 0 | 0 |
| 5/18/23 | 6.859 | 6.918 | 6.815 | 6.873 | 0 | 0 |
| 5/17/23 | 6.838 | 6.875 | 6.806 | 6.858 | 0 | 0 |
| 5/16/23 | 6.834 | 6.86 | 6.817 | 6.838 | 0 | 0 |
| 5/15/23 | 6.854 | 6.888 | 6.833 | 6.835 | 0 | 0 |
| 5/14/23 | 6.845 | 6.862 | 6.819 | 6.854 | 0 | 0 |
| 5/13/23 | 6.933 | 6.933 | 6.828 | 6.845 | 0 | 0 |
| 5/12/23 | 6.826 | 6.979 | 6.739 | 6.933 | 0 | 0 |
| 5/11/23 | 7.077 | 7.077 | 6.791 | 6.827 | 0 | 0 |
| 5/10/23 | 7.045 | 7.154 | 6.996 | 7.077 | 0 | 0 |
| 5/9/23 | 7.09 | 7.112 | 7.04 | 7.045 | 0 | 0 |
| 5/8/23 | 7.275 | 7.284 | 7.043 | 7.091 | 0 | 0 |
| 5/7/23 | 7.204 | 7.414 | 7.17 | 7.276 | 0 | 0 |
| 5/6/23 | 7.375 | 7.39 | 7.181 | 7.203 | 0 | 0 |
| 5/5/23 | 7.404 | 7.458 | 7.375 | 7.375 | 0 | 0 |
| 5/4/23 | 7.477 | 7.555 | 7.404 | 7.404 | 0 | 0 |
| 5/3/23 | 7.512 | 7.538 | 7.359 | 7.477 | 0 | 0 |
| 5/2/23 | 7.54 | 7.543 | 7.45 | 7.512 | 0 | 0 |
| 5/1/23 | 7.632 | 7.632 | 7.487 | 7.54 | 0 | 0 |
| 9/2/22 | 14.738 | 16.598 | 14.592 | 15.534 | 36,362.49 | 0 |
| 9/1/22 | 14.86 | 14.86 | 14.712 | 14.738 | 45,091.67 | 0 |
| 8/31/22 | 15.904 | 15.988 | 14.812 | 14.86 | 158,738.32 | 0 |
| 8/30/22 | 16.23 | 16.398 | 15.866 | 15.904 | 1,022,970.59 | 0 |
| 8/29/22 | 15.401 | 16.231 | 14.766 | 16.231 | 237,645.8 | 0 |
| 8/28/22 | 13.526 | 15.421 | 13.447 | 15.401 | 143,276.59 | 0 |
| 8/27/22 | 15.279 | 15.279 | 13.187 | 13.526 | 289,759.88 | 0 |
| 8/26/22 | 18.595 | 19.073 | 13.038 | 15.279 | 682,226.72 | 0 |
| 8/25/22 | 19.208 | 19.396 | 17.44 | 18.596 | 515,933.08 | 0 |
| 8/24/22 | 18.963 | 19.359 | 18.053 | 19.208 | 143,324.82 | 0 |
| 8/23/22 | 16.048 | 18.978 | 16.048 | 18.963 | 409,895.09 | 0 |
