ShareToken (SHR) historical data and Live price

ShareToken

SHR

$ 0.01837 + 1.609 %

0.00000053 BTC

MARKET CAP
42.465 M

24H VOLUME
313.175 k

CIRC.SUPPLY
2.312 B

MAX SUPPLY

SHR

USD

Rank451

1H -0.30 %

24H 1.61 %

7D -2.74 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.018	0.019	0.018	0.018	418,158.89	42,044,703.68
7/23/21	0.018	0.019	0.018	0.018	465,308.33	41,960,926.53
7/22/21	0.018	0.018	0.018	0.018	239,731.07	42,078,532.82
7/21/21	0.017	0.019	0.017	0.018	534,440.28	42,390,878.7
7/20/21	0.019	0.019	0.017	0.017	695,785.52	39,566,252.67
7/19/21	0.019	0.019	0.018	0.019	614,610.03	43,527,751.69
7/18/21	0.019	0.02	0.019	0.019	275,221.03	43,805,331.71
7/17/21	0.018	0.02	0.018	0.019	506,612.96	45,110,845.71
7/16/21	0.02	0.02	0.018	0.018	695,458.99	42,469,288.92
7/15/21	0.021	0.021	0.02	0.02	498,219.66	47,117,926.73
7/14/21	0.02	0.021	0.02	0.021	507,326.72	48,680,193.37
7/13/21	0.023	0.023	0.02	0.02	625,242.67	46,598,332
7/12/21	0.023	0.024	0.022	0.023	439,502.37	52,594,850.79
7/11/21	0.023	0.024	0.022	0.024	522,225.54	54,423,782.95
7/10/21	0.022	0.025	0.021	0.023	1,063,237.77	52,292,142.05
7/9/21	0.022	0.022	0.021	0.022	298,667.33	49,904,990.47
7/8/21	0.022	0.023	0.021	0.022	511,381.07	50,244,876.49
7/7/21	0.023	0.024	0.022	0.022	487,116.66	51,906,462.65
7/6/21	0.022	0.024	0.022	0.023	516,196.12	53,590,882.28
7/5/21	0.023	0.023	0.022	0.022	734,651.22	50,787,762.69
7/4/21	0.023	0.024	0.022	0.023	459,677.84	53,119,022.84
7/3/21	0.023	0.024	0.023	0.023	472,169.23	54,342,286.41
7/2/21	0.022	0.024	0.022	0.024	638,167.46	54,353,209.11
7/1/21	0.023	0.024	0.022	0.022	741,154.88	51,342,067.65
6/30/21	0.023	0.024	0.022	0.023	814,799.64	53,931,510.23
6/29/21	0.021	0.025	0.021	0.023	1,127,310.12	54,231,110.57
6/28/21	0.021	0.022	0.021	0.021	677,785.67	49,408,492.19
6/27/21	0.02	0.021	0.02	0.021	475,024.35	49,185,044.57
6/26/21	0.02	0.021	0.019	0.02	530,288.57	46,637,335.96
6/25/21	0.021	0.021	0.019	0.02	721,576.92	45,511,154.22
6/24/21	0.021	0.023	0.02	0.021	773,773.36	48,074,469.82
6/23/21	0.02	0.022	0.02	0.021	676,489.8	47,872,597.71
6/22/21	0.019	0.021	0.015	0.02	1,496,130.19	46,063,213.32
6/21/21	0.023	0.023	0.019	0.019	1,296,483.14	43,643,879.67
6/20/21	0.023	0.023	0.022	0.023	604,728.1	52,895,031.66
6/19/21	0.024	0.024	0.023	0.023	639,759.44	53,451,402.17
6/18/21	0.027	0.027	0.022	0.024	1,000,853.03	54,562,459.81
6/17/21	0.028	0.031	0.027	0.027	990,300.52	63,235,846.78
6/16/21	0.034	0.034	0.028	0.028	1,382,111.46	64,334,802.45
6/15/21	0.026	0.035	0.026	0.034	4,477,365.18	77,546,508.68
6/14/21	0.023	0.026	0.011	0.026	1,015,846.7	59,756,976.39
6/13/21	0.022	0.024	0.021	0.023	585,965.11	53,859,562.65
6/12/21	0.022	0.022	0.021	0.022	479,506.5	50,552,788
6/11/21	0.022	0.023	0.022	0.022	745,784.58	51,279,529.02
6/10/21	0.023	0.024	0.022	0.022	688,289.42	51,937,098.38
6/9/21	0.021	0.023	0.021	0.023	915,777.07	53,569,144.28
6/7/21	0.022	0.024	0.021	0.021	1,201,922.7	49,544,771.86
6/6/21	0.022	0.023	0.021	0.022	845,654.93	51,700,233.92
6/5/21	0.022	0.023	0.02	0.022	1,091,463.83	50,108,257.32
6/4/21	0.022	0.024	0.02	0.022	2,086,902.94	51,294,629.52
6/3/21	0.022	0.023	0.021	0.022	930,012.91	50,343,940.74
6/2/21	0.022	0.023	0.021	0.022	1,113,398.51	50,148,012.24
6/1/21	0.022	0.024	0.022	0.022	1,116,817.32	50,787,551.54
5/31/21	0.022	0.023	0.021	0.022	1,156,223.66	51,668,744.45
5/30/21	0.022	0.024	0.021	0.022	1,316,327.52	51,193,715.8
5/29/21	0.024	0.024	0.021	0.022	1,284,775.81	50,843,586.25
5/28/21	0.03	0.03	0.023	0.024	1,256,945.7	53,736,129.15
5/27/21	0.031	0.031	0.028	0.03	1,316,651.82	67,877,087.65
5/26/21	0.03	0.034	0.028	0.03	1,582,407	69,392,509.49
5/25/21	0.032	0.035	0.028	0.03	1,513,466.7	67,261,171.05
5/24/21	0.022	0.032	0.022	0.032	1,869,893.23	73,289,534.91
5/23/21	0.027	0.028	0.015	0.022	2,302,866.25	50,966,562.27
5/22/21	0.028	0.03	0.025	0.027	1,366,613.31	62,101,528.52
5/21/21	0.033	0.035	0.024	0.028	1,926,866.44	62,676,810.47
2/17/21	0.021	0.024	0.02	0.024	1,895,446.06	53,302,204.07
2/16/21	0.019	0.024	0.018	0.021	2,877,153.38	46,305,838.73
2/15/21	0.018	0.02	0.016	0.019	1,271,095.96	43,337,945.39
2/14/21	0.018	0.019	0.017	0.018	1,011,037.85	39,629,712.49
2/13/21	0.019	0.019	0.018	0.018	1,068,667.32	41,251,902.28
2/12/21	0.02	0.02	0.018	0.019	1,105,651.84	42,927,986.91
2/11/21	0.018	0.021	0.018	0.02	1,266,104.14	44,859,127.69
2/10/21	0.018	0.02	0.017	0.018	1,218,222.76	42,906,084.65
2/9/21	0.02	0.02	0.017	0.018	996,741.39	41,347,364.49
2/8/21	0.02	0.02	0.019	0.02	1,037,407.16	43,958,881.55
2/7/21	0.019	0.021	0.019	0.02	986,172.22	47,207,164.13
2/6/21	0.015	0.02	0.014	0.019	1,443,920.49	42,903,610.84
2/5/21	0.015	0.015	0.014	0.015	707,592.36	33,114,373.77
2/4/21	0.015	0.015	0.013	0.015	1,064,961.2	33,817,166.21
2/3/21	0.015	0.016	0.014	0.015	929,517.01	33,444,995.79
2/2/21	0.015	0.016	0.015	0.015	657,243.78	34,383,764.73
2/1/21	0.015	0.016	0.014	0.015	665,250.05	35,177,478.35
1/31/21	0.015	0.016	0.014	0.015	645,578.43	33,127,486.51
1/30/21	0.016	0.016	0.015	0.015	511,456.55	33,720,453.1
1/29/21	0.016	0.017	0.015	0.016	616,411.36	35,659,629
1/28/21	0.015	0.016	0.015	0.016	652,927.198	35,372,777.062
1/27/21	0.016	0.017	0.015	0.015	746,456.915	34,511,680.918
1/26/21	0.016	0.016	0.015	0.016	634,216.982	36,826,504.085
1/25/21	0.016	0.017	0.015	0.016	715,829.372	35,365,314.297
1/24/21	0.016	0.017	0.016	0.016	516,785.554	36,321,870.592
1/23/21	0.017	0.017	0.016	0.016	453,254.696	35,758,798.874

Similar Coins