ShareToken (SHR) historical data and Live price

ShareToken

SHR

$ 0.042534 + 0.286 %

0.00000374 BTC

MARKET CAP
61.323 M

24H VOLUME
11.916 M

CIRC.SUPPLY
1.442 B

MAX SUPPLY

SHR

USD

Rank236

1H 0.53 %

24H 0.29 %

7D 17.13 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/3/20	0.041	0.047	0.04	0.042	11,531,737.494	60,887,486.098
8/2/20	0.042	0.047	0.034	0.041	16,345,558.828	58,899,773.469
8/1/20	0.05	0.052	0.041	0.042	13,402,092.486	60,797,125.214
7/31/20	0.044	0.05	0.043	0.05	11,705,440.444	71,224,842.208
7/30/20	0.041	0.044	0.04	0.044	11,141,073.28	62,597,511.662
7/29/20	0.038	0.045	0.036	0.041	17,104,694.485	59,425,932.62
7/28/20	0.036	0.042	0.029	0.038	17,934,946.898	54,580,924.618
7/27/20	0.032	0.043	0.031	0.036	21,945,811.595	51,226,151.574
7/26/20	0.028	0.033	0.026	0.032	13,063,424.388	45,571,472.844
7/25/20	0.026	0.03	0.026	0.028	11,283,928.304	39,871,517.927
7/24/20	0.021	0.029	0.02	0.026	11,561,123.807	36,397,226.704
7/23/20	0.017	0.021	0.017	0.021	7,778,935.964	29,743,499.615
7/22/20	0.015	0.018	0.014	0.017	6,232,226.187	23,562,152.889
7/21/20	0.014	0.016	0.012	0.015	4,544,529.858	21,502,389.284
7/20/20	0.013	0.015	0.012	0.014	2,225,841.483	19,432,251.4
7/19/20	0.016	0.016	0.011	0.013	4,122,812.301	18,902,601.27
7/18/20	0.016	0.017	0.013	0.016	6,977,686.776	22,389,580.09
7/17/20	0.013	0.018	0.013	0.016	5,041,998.539	21,677,575.938
7/16/20	0.009	0.013	0.009	0.013	3,404,083.221	17,523,951.426
7/15/20	0.01	0.011	0.009	0.009	3,823,921.402	12,512,272.925
7/14/20	0.007	0.01	0.007	0.01	4,571,208.185	12,189,678.744
7/13/20	0.006	0.007	0.006	0.007	2,970,830.544	8,807,797.226
7/12/20	0.006	0.006	0.005	0.006	2,987,851.468	7,411,513.854
7/11/20	0.006	0.006	0.005	0.006	2,605,961.448	7,033,585.485
7/10/20	0.006	0.006	0.005	0.006	2,614,933.293	7,231,403.551
7/9/20	0.006	0.007	0.006	0.006	2,476,583.58	7,383,593.371
7/8/20	0.007	0.007	0.006	0.006	3,008,798.523	8,061,414.971
7/7/20	0.007	0.007	0.007	0.007	2,727,589.027	8,976,564.787
7/6/20	0.007	0.007	0.006	0.007	3,746,733.987	8,463,207.925
7/5/20	0.007	0.008	0.006	0.007	4,453,042.996	8,781,445.597
7/4/20	0.006	0.007	0.006	0.007	3,726,154.903	8,545,729.834
7/3/20	0.007	0.007	0.006	0.006	4,077,850.485	8,106,676.976
7/2/20	0.007	0.007	0.006	0.007	3,682,670.377	8,533,368.407
7/1/20	0.008	0.008	0.006	0.007	4,348,030.87	8,144,109.555
6/30/20	0.007	0.008	0.007	0.008	3,374,574.937	9,493,114.277
6/29/20	0.007	0.007	0.006	0.007	3,354,444.904	8,620,830.657
6/28/20	0.007	0.007	0.007	0.007	4,089,002.441	8,762,866.285
6/27/20	0.007	0.007	0.006	0.007	3,393,290.582	8,787,617.292
6/26/20	0.008	0.009	0.006	0.007	4,319,244.351	8,111,320.03
6/25/20	0.009	0.009	0.008	0.008	4,740,894.536	10,104,358.588
6/24/20	0.009	0.009	0.008	0.009	4,504,766.812	10,374,564.824
6/23/20	0.009	0.009	0.009	0.009	3,619,245.227	10,832,114.635
6/22/20	0.008	0.009	0.008	0.009	2,924,011.682	10,697,904.043
6/21/20	0.007	0.008	0.006	0.008	2,520,154.289	9,681,774.036
6/20/20	0.006	0.008	0.005	0.007	2,602,645.068	8,259,449.46
6/19/20	0.008	0.009	0.006	0.006	3,013,391.475	7,758,255.098
6/18/20	0.009	0.009	0.008	0.008	2,933,745.068	10,048,098.887
6/17/20	0.008	0.009	0.008	0.009	3,566,088.915	10,582,660.025
6/16/20	0.006	0.01	0.005	0.008	6,085,790.9	9,995,426.655
6/15/20	0.006	0.006	0.005	0.006	4,338,611.479	7,299,134.426
6/14/20	0.005	0.006	0.004	0.006	1,641,161.157	6,861,983.257
6/13/20	0.004	0.005	0.004	0.005	3,076,745.916	6,106,831.281
6/12/20	0.003	0.004	0.003	0.004	3,129,076.421	5,342,021.065
6/11/20	0.004	0.004	0.003	0.004	2,901,219.223	4,705,186.486
6/10/20	0.003	0.004	0.003	0.004	2,645,267.688	4,404,573.011
6/9/20	0.004	0.004	0.003	0.003	2,890,858.552	3,876,323.802
6/8/20	0.003	0.004	0.003	0.004	2,933,176.484	3,945,764.044
6/7/20	0.003	0.004	0.003	0.003	2,718,808.616	3,855,903.409
6/6/20	0.002	0.003	0.002	0.003	2,171,897.296	3,215,421.973
6/5/20	0.003	0.003	0.002	0.002	2,186,770.873	2,749,456.465
6/4/20	0.002	0.003	0.002	0.003	2,167,888.296	3,061,661.905
6/3/20	0.002	0.002	0.002	0.002	1,825,592.291	2,662,408.392
6/2/20	0.002	0.002	0.002	0.002	1,544,180.862	2,447,832.619
6/1/20	0.002	0.002	0.002	0.002	1,607,193.543	2,590,334.355
5/31/20	0.002	0.002	0.002	0.002	1,992,147.33	2,593,373.582
5/30/20	0.002	0.002	0.002	0.002	1,813,612.977	2,650,435.803
5/29/20	0.002	0.002	0.002	0.002	1,736,373.491	2,575,912.567
5/28/20	0.002	0.002	0.002	0.002	1,897,213.712	2,622,085.499
5/27/20	0.002	0.002	0.002	0.002	1,691,176.519	2,518,370.469
5/26/20	0.002	0.002	0.002	0.002	995,968.125	2,440,559.158
5/25/20	0.002	0.002	0.002	0.002	1,467,388.424	2,279,866.174
5/24/20	0.002	0.002	0.002	0.002	1,449,945.131	2,030,493.892
5/23/20	0.002	0.002	0.002	0.002	1,557,193.239	2,240,314.054
5/22/20	0.002	0.002	0.002	0.002	1,507,631.038	2,351,840.638
5/21/20	0.002	0.002	0.002	0.002	1,409,288.59	2,084,447.123
5/20/20	0.002	0.002	0.002	0.002	1,457,460.753	2,094,605.306
5/19/20	0.002	0.002	0.002	0.002	1,207,695.213	2,212,214.792
5/18/20	0.002	0.002	0.002	0.002	1,294,551.298	2,265,827.929
5/17/20	0.002	0.002	0.002	0.002	1,325,342.381	2,300,769.146
5/16/20	0.002	0.002	0.002	0.002	1,209,045.337	2,246,113.672
5/15/20	0.002	0.002	0.002	0.002	1,538,428.126	2,265,301.746
5/14/20	0.002	0.002	0.002	0.002	518.841	2,642,092.889
5/13/20	0.002	0.003	0.002	0.002	2,892.396	2,587,953.214
5/12/20	0.002	0.002	0.002	0.002	782.568	2,148,753.804
5/11/20	0.002	0.002	0.002	0.002	645,617.011	2,397,612.345
5/10/20	0.002	0.002	0.001	0.002	1,332,874.493	2,004,231.593
5/9/20	0.003	0.003	0.002	0.002	1,822,411.9	2,553,335.19
5/8/20	0.003	0.003	0.002	0.003	965,381.297	2,742,713.165
5/7/20	0.002	0.003	0.002	0.003	1,388,996.705	3,096,793.181
5/6/20	0.002	0.003	0.002	0.002	1,349,731.913	2,586,488.18

Similar Coins