ShareToken (SHR) historical data and Live price

sharetoken

ShareToken

SHR
$ 0.020289 -12.498 % 0.00000121 BTC
MARKET CAP
44.565 M
24H VOLUME
2.125 M
CIRC.SUPPLY
2.197 B
MAX SUPPLY
Rank153
1H -3.87 %
24H -12.50 %
7D -23.85 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0190.0190.0180.0185,158,143.77135,612,015.558
10/29/200.0180.0210.0180.0196,391,817.85339,736,428.858
10/28/200.0210.0220.0180.0185,095,466.37337,862,855.334
10/27/200.0180.0230.0160.0214,034,401.98241,637,568.052
10/26/200.0180.0190.0170.0183,372,805.09335,226,342.931
10/25/200.020.020.0170.0183,851,868.95135,426,289.276
10/24/200.020.020.020.024,176,017.28138,133,466.021
10/23/200.0210.0210.020.024,460,322.91839,638,820.093
10/22/200.0220.0220.020.0214,578,574.76541,577,624.967
10/21/200.0210.0230.0210.0225,096,242.49744,326,928.489
10/20/200.0220.0230.0210.0214,980,717.02441,209,988.354
10/19/200.0220.0220.0220.0224,952,990.13543,008,548.754
10/18/200.0220.0230.0220.0225,057,061.54643,791,661.631
10/17/200.0220.0230.0210.0224,594,743.19242,630,515.655
10/16/200.0230.0240.0210.0224,432,949.95843,506,475.664
10/15/200.0240.0240.0230.0234,200,513.00634,850,513.528
10/14/200.0240.0240.0230.0245,302,819.74835,129,953.078
10/13/200.0240.0240.0230.0245,361,563.75234,949,773.669
10/12/200.0230.0240.0230.0245,854,509.93235,292,328.984
10/11/200.0230.0240.0230.0235,918,424.57334,511,392.094
10/10/200.0220.0240.0210.0226,283,211.78133,358,098.238
10/9/200.020.0230.020.0227,222,374.17931,306,639.516
10/8/200.020.0210.0190.027,192,774.92228,886,908.917
10/7/200.0210.0220.0180.027,493,998.20929,040,167.404
10/6/200.0230.0230.020.0218,252,161.42129,976,838.748
10/5/200.0220.0240.0210.0224,716,228.99732,185,341.652
10/4/200.0210.0240.0190.0223,671,291.65331,369,639.518
10/3/200.0210.0220.0180.0213,403,201.63929,849,827.105
10/2/200.0220.0240.0210.0214,344,694.69930,684,209.657
10/1/200.0240.0250.0220.0224,495,148.79131,848,805.969
9/29/200.0240.0260.0220.0234,556,632.93633,571,027.789
9/28/200.0250.0260.0240.0245,033,828.19435,247,782.052
9/27/200.0260.0270.0250.0255,957,534.54236,752,442.925
9/26/200.0260.0280.0250.0264,475,155.78938,118,329.884
9/25/200.0250.0270.0240.0264,945,626.77637,650,959.67
9/24/200.0230.0280.0230.0255,559,625.60536,402,779.819
9/23/200.0260.0270.0230.0234,818,065.5233,705,108.269
9/22/200.0260.0280.0260.0266,015,350.0337,309,382.472
9/21/200.0250.0310.0250.0265,381,306.68337,683,053.214
9/20/200.0250.0260.0240.0255,467,529.40435,872,374.608
9/19/200.0260.0280.0240.0254,787,452.5135,970,764.56
9/18/200.0260.0280.0230.0265,618,067.04236,813,979.786
9/17/200.0270.0310.0250.0266,559,063.47337,211,879.37
9/16/200.0370.040.0270.0278,553,632.90539,294,916.698
9/15/200.0380.0420.0360.0379,958,852.00252,830,807.521
9/14/200.0340.0390.0340.0389,432,552.5254,156,144.699
9/13/200.0370.0380.0330.0347,752,572.64750,262,171.038
9/12/200.0320.0380.0320.0377,928,117.36555,012,916.937
9/11/200.030.0340.0290.0326,848,948.18747,721,964.73
9/10/200.0250.0320.0240.0317,474,94645,452,134.83
9/9/200.0170.0250.0160.0255,052,195.45336,416,278.107
9/8/200.0190.020.0150.0173,257,121.83524,524,790.968
9/7/200.0190.020.0180.0184,711,229.05326,393,738.232
9/6/200.0190.0210.0170.0195,028,210.68228,946,816.652
9/5/200.0210.0220.0170.0197,006,159.29728,235,378.263
9/4/200.0210.0230.020.028,003,651.79429,946,533.906
9/3/200.0230.0240.020.0215,534,069.83230,601,259.812
9/2/200.0220.0240.0210.0236,651,362.43134,722,877.47
9/1/200.0240.0250.0220.0226,223,604.29732,103,967.076
8/31/200.0260.0270.0240.0245,779,930.35835,488,981.317
8/30/200.0240.0270.0240.0265,682,499.68238,106,680.724
8/29/200.0240.0260.0230.0255,437,447.50736,588,028
8/28/200.0230.0250.0220.0245,889,291.62436,125,043.059
8/27/200.0220.0260.0210.0236,668,705.1333,734,398.373
8/26/200.0260.0270.0160.0235,738,929.93734,114,454.807
8/25/200.0280.0280.0250.0266,302,428.57539,050,232.75
8/24/200.0280.030.0260.0275,935,380.50340,406,282.62
8/23/200.0290.0310.0270.0286,064,347.22141,554,552.795
8/22/200.0260.0330.0250.0296,975,995.90843,642,391.718
8/21/200.0270.0310.0250.0266,970,174.939,137,272.152
8/20/200.0290.030.0260.0275,384,874.35540,119,104.449
8/19/200.0310.0310.0270.0297,943,126.84143,790,943.45
8/18/200.0290.0310.0250.037,004,182.43545,362,879.157
8/17/200.0290.0320.0270.0297,484,139.9642,911,103.183
8/16/200.0330.0340.0270.0297,724,336.06543,120,995.862
8/15/200.0320.0350.0290.0327,947,114.73547,927,864.843
8/14/200.0330.0360.0270.0326,907,147.09946,801,309.268
8/13/200.0340.0350.030.0326,116,676.81747,144,886.054
8/12/200.0340.0360.0320.0345,326,610.50849,859,572.298
8/11/200.0380.0390.0330.0356,684,901.49150,889,297.665
8/10/200.0370.0410.0340.0388,068,436.08654,788,135.42
8/9/200.0360.0390.0310.0376,425,143.13154,046,667.39
8/8/200.0370.040.030.0356,131,656.33650,810,814.152
8/7/200.040.0410.0330.0387,373,343.78255,296,479.739
8/6/200.0420.0450.0380.0396,430,259.18857,053,533.843
8/5/200.0360.0440.0360.0427,748,091.80760,912,046.825
8/4/200.0420.0440.0320.03710,572,238.18953,430,171.657
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