ShareToken (SHR) historical data and Live price

sharetoken

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
Rank236
1H 0.53 %
24H 0.29 %
7D 17.13 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/200.0410.0470.040.04211,531,737.49460,887,486.098
8/2/200.0420.0470.0340.04116,345,558.82858,899,773.469
8/1/200.050.0520.0410.04213,402,092.48660,797,125.214
7/31/200.0440.050.0430.0511,705,440.44471,224,842.208
7/30/200.0410.0440.040.04411,141,073.2862,597,511.662
7/29/200.0380.0450.0360.04117,104,694.48559,425,932.62
7/28/200.0360.0420.0290.03817,934,946.89854,580,924.618
7/27/200.0320.0430.0310.03621,945,811.59551,226,151.574
7/26/200.0280.0330.0260.03213,063,424.38845,571,472.844
7/25/200.0260.030.0260.02811,283,928.30439,871,517.927
7/24/200.0210.0290.020.02611,561,123.80736,397,226.704
7/23/200.0170.0210.0170.0217,778,935.96429,743,499.615
7/22/200.0150.0180.0140.0176,232,226.18723,562,152.889
7/21/200.0140.0160.0120.0154,544,529.85821,502,389.284
7/20/200.0130.0150.0120.0142,225,841.48319,432,251.4
7/19/200.0160.0160.0110.0134,122,812.30118,902,601.27
7/18/200.0160.0170.0130.0166,977,686.77622,389,580.09
7/17/200.0130.0180.0130.0165,041,998.53921,677,575.938
7/16/200.0090.0130.0090.0133,404,083.22117,523,951.426
7/15/200.010.0110.0090.0093,823,921.40212,512,272.925
7/14/200.0070.010.0070.014,571,208.18512,189,678.744
7/13/200.0060.0070.0060.0072,970,830.5448,807,797.226
7/12/200.0060.0060.0050.0062,987,851.4687,411,513.854
7/11/200.0060.0060.0050.0062,605,961.4487,033,585.485
7/10/200.0060.0060.0050.0062,614,933.2937,231,403.551
7/9/200.0060.0070.0060.0062,476,583.587,383,593.371
7/8/200.0070.0070.0060.0063,008,798.5238,061,414.971
7/7/200.0070.0070.0070.0072,727,589.0278,976,564.787
7/6/200.0070.0070.0060.0073,746,733.9878,463,207.925
7/5/200.0070.0080.0060.0074,453,042.9968,781,445.597
7/4/200.0060.0070.0060.0073,726,154.9038,545,729.834
7/3/200.0070.0070.0060.0064,077,850.4858,106,676.976
7/2/200.0070.0070.0060.0073,682,670.3778,533,368.407
7/1/200.0080.0080.0060.0074,348,030.878,144,109.555
6/30/200.0070.0080.0070.0083,374,574.9379,493,114.277
6/29/200.0070.0070.0060.0073,354,444.9048,620,830.657
6/28/200.0070.0070.0070.0074,089,002.4418,762,866.285
6/27/200.0070.0070.0060.0073,393,290.5828,787,617.292
6/26/200.0080.0090.0060.0074,319,244.3518,111,320.03
6/25/200.0090.0090.0080.0084,740,894.53610,104,358.588
6/24/200.0090.0090.0080.0094,504,766.81210,374,564.824
6/23/200.0090.0090.0090.0093,619,245.22710,832,114.635
6/22/200.0080.0090.0080.0092,924,011.68210,697,904.043
6/21/200.0070.0080.0060.0082,520,154.2899,681,774.036
6/20/200.0060.0080.0050.0072,602,645.0688,259,449.46
6/19/200.0080.0090.0060.0063,013,391.4757,758,255.098
6/18/200.0090.0090.0080.0082,933,745.06810,048,098.887
6/17/200.0080.0090.0080.0093,566,088.91510,582,660.025
6/16/200.0060.010.0050.0086,085,790.99,995,426.655
6/15/200.0060.0060.0050.0064,338,611.4797,299,134.426
6/14/200.0050.0060.0040.0061,641,161.1576,861,983.257
6/13/200.0040.0050.0040.0053,076,745.9166,106,831.281
6/12/200.0030.0040.0030.0043,129,076.4215,342,021.065
6/11/200.0040.0040.0030.0042,901,219.2234,705,186.486
6/10/200.0030.0040.0030.0042,645,267.6884,404,573.011
6/9/200.0040.0040.0030.0032,890,858.5523,876,323.802
6/8/200.0030.0040.0030.0042,933,176.4843,945,764.044
6/7/200.0030.0040.0030.0032,718,808.6163,855,903.409
6/6/200.0020.0030.0020.0032,171,897.2963,215,421.973
6/5/200.0030.0030.0020.0022,186,770.8732,749,456.465
6/4/200.0020.0030.0020.0032,167,888.2963,061,661.905
6/3/200.0020.0020.0020.0021,825,592.2912,662,408.392
6/2/200.0020.0020.0020.0021,544,180.8622,447,832.619
6/1/200.0020.0020.0020.0021,607,193.5432,590,334.355
5/31/200.0020.0020.0020.0021,992,147.332,593,373.582
5/30/200.0020.0020.0020.0021,813,612.9772,650,435.803
5/29/200.0020.0020.0020.0021,736,373.4912,575,912.567
5/28/200.0020.0020.0020.0021,897,213.7122,622,085.499
5/27/200.0020.0020.0020.0021,691,176.5192,518,370.469
5/26/200.0020.0020.0020.002995,968.1252,440,559.158
5/25/200.0020.0020.0020.0021,467,388.4242,279,866.174
5/24/200.0020.0020.0020.0021,449,945.1312,030,493.892
5/23/200.0020.0020.0020.0021,557,193.2392,240,314.054
5/22/200.0020.0020.0020.0021,507,631.0382,351,840.638
5/21/200.0020.0020.0020.0021,409,288.592,084,447.123
5/20/200.0020.0020.0020.0021,457,460.7532,094,605.306
5/19/200.0020.0020.0020.0021,207,695.2132,212,214.792
5/18/200.0020.0020.0020.0021,294,551.2982,265,827.929
5/17/200.0020.0020.0020.0021,325,342.3812,300,769.146
5/16/200.0020.0020.0020.0021,209,045.3372,246,113.672
5/15/200.0020.0020.0020.0021,538,428.1262,265,301.746
5/14/200.0020.0020.0020.002518.8412,642,092.889
5/13/200.0020.0030.0020.0022,892.3962,587,953.214
5/12/200.0020.0020.0020.002782.5682,148,753.804
5/11/200.0020.0020.0020.002645,617.0112,397,612.345
5/10/200.0020.0020.0010.0021,332,874.4932,004,231.593
5/9/200.0030.0030.0020.0021,822,411.92,553,335.19
5/8/200.0030.0030.0020.003965,381.2972,742,713.165
5/7/200.0020.0030.0020.0031,388,996.7053,096,793.181
5/6/200.0020.0030.0020.0021,349,731.9132,586,488.18