ShareToken (SHR) historical data and Live price

ShareToken

SHR

$ 0.055797 -6.227 %

0.00000096 BTC

MARKET CAP
125.913 M

24H VOLUME
2.918 M

CIRC.SUPPLY
2.257 B

MAX SUPPLY

SHR

USD

Rank375

1H 0.57 %

24H -6.23 %

7D -9.69 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/22/21	0.015	0.017	0.015	0.017	752,858.392	38,129,333.24
1/21/21	0.018	0.018	0.015	0.015	722,027.401	34,367,104.365
1/20/21	0.017	0.018	0.017	0.018	566,787.832	40,179,272.988
1/19/21	0.017	0.018	0.016	0.017	837,192.98	37,562,586.545
1/18/21	0.017	0.018	0.016	0.017	1,252,380.257	36,362,603.825
1/17/21	0.018	0.019	0.017	0.017	1,176,059.519	38,395,137.656
1/16/21	0.02	0.02	0.018	0.018	1,221,559.168	41,054,883.294
1/15/21	0.022	0.023	0.019	0.02	1,498,503.023	44,798,352.014
1/14/21	0.022	0.024	0.02	0.022	3,725,574.173	48,253,902.694
1/13/21	0.02	0.023	0.02	0.022	2,774,178.945	52,308,484.09
1/12/21	0.02	0.021	0.019	0.02	2,137,978.614	43,818,057.374
1/11/21	0.02	0.02	0.017	0.02	2,113,592.068	43,767,968.111
1/10/21	0.02	0.021	0.019	0.02	2,080,682.114	45,424,736.73
1/9/21	0.022	0.022	0.02	0.02	2,150,688.737	43,440,353.854
1/8/21	0.022	0.023	0.02	0.022	2,302,989.353	46,977,416.55
1/7/21	0.018	0.024	0.017	0.022	3,617,925.16	48,703,830.487
1/6/21	0.019	0.02	0.017	0.018	2,220,458.032	38,077,912.344
1/5/21	0.018	0.02	0.018	0.019	2,019,942.682	38,988,767.096
1/4/21	0.02	0.021	0.017	0.018	1,996,560.877	37,454,118.226
1/3/21	0.021	0.022	0.02	0.02	2,096,176.248	40,282,079.08
1/2/21	0.021	0.021	0.019	0.021	1,984,320.476	42,834,168.344
1/1/21	0.021	0.021	0.02	0.021	2,116,391.349	42,163,551.434
12/31/20	0.021	0.021	0.019	0.021	2,075,584.612	43,246,523.208
12/30/20	0.02	0.021	0.02	0.021	1,971,568.657	42,787,724.819
12/29/20	0.019	0.02	0.019	0.02	1,933,038.187	43,320,390.93
12/28/20	0.02	0.021	0.019	0.019	1,977,892.184	41,035,596.857
12/27/20	0.02	0.021	0.02	0.02	2,440,851.905	41,112,671.919
12/26/20	0.018	0.021	0.018	0.02	2,405,233.713	41,746,479.342
12/25/20	0.017	0.019	0.017	0.018	2,087,163.079	37,960,513.627
12/24/20	0.017	0.018	0.017	0.017	1,870,655.727	35,785,182.551
12/23/20	0.018	0.018	0.017	0.017	2,082,300.733	36,386,080.601
12/22/20	0.017	0.018	0.017	0.018	1,958,415.138	36,107,262.918
12/21/20	0.018	0.021	0.017	0.017	2,447,924.092	35,150,265.622
12/20/20	0.017	0.019	0.016	0.018	2,051,922.329	41,396,009.243
12/19/20	0.017	0.018	0.016	0.017	2,209,266.534	35,111,657.326
12/18/20	0.017	0.018	0.015	0.017	2,270,040.237	35,294,889.716
12/17/20	0.016	0.018	0.016	0.017	2,053,770.204	34,500,799.24
12/16/20	0.017	0.018	0.016	0.016	2,175,211.512	33,173,579.356
12/15/20	0.019	0.019	0.017	0.017	2,291,724.294	35,310,229.948
12/14/20	0.019	0.02	0.018	0.019	1,793,233.254	37,911,968.693
12/13/20	0.018	0.019	0.018	0.019	1,326,335.139	38,736,606.363
12/12/20	0.018	0.019	0.018	0.018	1,336,131.252	36,948,995.57
12/11/20	0.019	0.019	0.018	0.018	1,416,482.983	36,609,636.63
12/10/20	0.019	0.02	0.019	0.019	1,602,989.51	38,148,805.667
12/9/20	0.02	0.021	0.019	0.019	1,771,175.061	39,044,183.067
12/8/20	0.021	0.021	0.02	0.02	2,010,977.89	40,176,892.339
12/7/20	0.021	0.022	0.021	0.021	1,901,048.294	41,773,435.285
12/6/20	0.022	0.022	0.02	0.021	1,954,220.962	43,168,050.197
12/5/20	0.021	0.022	0.021	0.022	1,916,969.333	44,148,019.895
12/4/20	0.022	0.023	0.021	0.021	1,737,157.925	42,751,535.136
12/3/20	0.021	0.022	0.021	0.022	2,041,401.332	43,302,340.63
12/2/20	0.022	0.023	0.021	0.021	1,989,088.911	43,166,214.783
12/1/20	0.023	0.024	0.022	0.022	1,775,742.745	44,891,830.206
11/30/20	0.023	0.024	0.022	0.024	2,279,714.678	47,044,333.727
11/29/20	0.022	0.024	0.022	0.023	1,849,562.723	45,337,809.877
11/28/20	0.022	0.023	0.021	0.022	1,946,004.781	44,229,793.777
11/27/20	0.021	0.022	0.021	0.022	1,766,444.843	42,869,118.161
11/26/20	0.023	0.024	0.019	0.021	2,226,135.26	41,847,343.628
11/25/20	0.026	0.026	0.022	0.023	2,829,218.968	45,002,469.884
11/24/20	0.023	0.028	0.018	0.026	3,250,941.574	51,345,718.022
11/23/20	0.022	0.024	0.021	0.023	2,823,734.546	45,290,010.271
11/22/20	0.022	0.023	0.021	0.022	3,324,902.075	42,478,989.115
11/21/20	0.024	0.025	0.022	0.022	4,583,404.722	44,859,367.021

Similar Coins