ShareToken (SHR) historical data and Live price

sharetoken

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
Rank375
1H 0.57 %
24H -6.23 %
7D -9.69 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0210.0240.020.0241,895,446.0653,302,204.07
2/16/210.0190.0240.0180.0212,877,153.3846,305,838.73
2/15/210.0180.020.0160.0191,271,095.9643,337,945.39
2/14/210.0180.0190.0170.0181,011,037.8539,629,712.49
2/13/210.0190.0190.0180.0181,068,667.3241,251,902.28
2/12/210.020.020.0180.0191,105,651.8442,927,986.91
2/11/210.0180.0210.0180.021,266,104.1444,859,127.69
2/10/210.0180.020.0170.0181,218,222.7642,906,084.65
2/9/210.020.020.0170.018996,741.3941,347,364.49
2/8/210.020.020.0190.021,037,407.1643,958,881.55
2/7/210.0190.0210.0190.02986,172.2247,207,164.13
2/6/210.0150.020.0140.0191,443,920.4942,903,610.84
2/5/210.0150.0150.0140.015707,592.3633,114,373.77
2/4/210.0150.0150.0130.0151,064,961.233,817,166.21
2/3/210.0150.0160.0140.015929,517.0133,444,995.79
2/2/210.0150.0160.0150.015657,243.7834,383,764.73
2/1/210.0150.0160.0140.015665,250.0535,177,478.35
1/31/210.0150.0160.0140.015645,578.4333,127,486.51
1/30/210.0160.0160.0150.015511,456.5533,720,453.1
1/29/210.0160.0170.0150.016616,411.3635,659,629
1/28/210.0150.0160.0150.016652,927.19835,372,777.062
1/27/210.0160.0170.0150.015746,456.91534,511,680.918
1/26/210.0160.0160.0150.016634,216.98236,826,504.085
1/25/210.0160.0170.0150.016715,829.37235,365,314.297
1/24/210.0160.0170.0160.016516,785.55436,321,870.592
1/23/210.0170.0170.0160.016453,254.69635,758,798.874
1/22/210.0150.0170.0150.017752,858.39238,129,333.24
1/21/210.0180.0180.0150.015722,027.40134,367,104.365
1/20/210.0170.0180.0170.018566,787.83240,179,272.988
1/19/210.0170.0180.0160.017837,192.9837,562,586.545
1/18/210.0170.0180.0160.0171,252,380.25736,362,603.825
1/17/210.0180.0190.0170.0171,176,059.51938,395,137.656
1/16/210.020.020.0180.0181,221,559.16841,054,883.294
1/15/210.0220.0230.0190.021,498,503.02344,798,352.014
1/14/210.0220.0240.020.0223,725,574.17348,253,902.694
1/13/210.020.0230.020.0222,774,178.94552,308,484.09
1/12/210.020.0210.0190.022,137,978.61443,818,057.374
1/11/210.020.020.0170.022,113,592.06843,767,968.111
1/10/210.020.0210.0190.022,080,682.11445,424,736.73
1/9/210.0220.0220.020.022,150,688.73743,440,353.854
1/8/210.0220.0230.020.0222,302,989.35346,977,416.55
1/7/210.0180.0240.0170.0223,617,925.1648,703,830.487
1/6/210.0190.020.0170.0182,220,458.03238,077,912.344
1/5/210.0180.020.0180.0192,019,942.68238,988,767.096
1/4/210.020.0210.0170.0181,996,560.87737,454,118.226
1/3/210.0210.0220.020.022,096,176.24840,282,079.08
1/2/210.0210.0210.0190.0211,984,320.47642,834,168.344
1/1/210.0210.0210.020.0212,116,391.34942,163,551.434
12/31/200.0210.0210.0190.0212,075,584.61243,246,523.208
12/30/200.020.0210.020.0211,971,568.65742,787,724.819
12/29/200.0190.020.0190.021,933,038.18743,320,390.93
12/28/200.020.0210.0190.0191,977,892.18441,035,596.857
12/27/200.020.0210.020.022,440,851.90541,112,671.919
12/26/200.0180.0210.0180.022,405,233.71341,746,479.342
12/25/200.0170.0190.0170.0182,087,163.07937,960,513.627
12/24/200.0170.0180.0170.0171,870,655.72735,785,182.551
12/23/200.0180.0180.0170.0172,082,300.73336,386,080.601
12/22/200.0170.0180.0170.0181,958,415.13836,107,262.918
12/21/200.0180.0210.0170.0172,447,924.09235,150,265.622
12/20/200.0170.0190.0160.0182,051,922.32941,396,009.243
12/19/200.0170.0180.0160.0172,209,266.53435,111,657.326
12/18/200.0170.0180.0150.0172,270,040.23735,294,889.716
12/17/200.0160.0180.0160.0172,053,770.20434,500,799.24
12/16/200.0170.0180.0160.0162,175,211.51233,173,579.356
12/15/200.0190.0190.0170.0172,291,724.29435,310,229.948
12/14/200.0190.020.0180.0191,793,233.25437,911,968.693
12/13/200.0180.0190.0180.0191,326,335.13938,736,606.363
12/12/200.0180.0190.0180.0181,336,131.25236,948,995.57
12/11/200.0190.0190.0180.0181,416,482.98336,609,636.63
12/10/200.0190.020.0190.0191,602,989.5138,148,805.667
12/9/200.020.0210.0190.0191,771,175.06139,044,183.067
12/8/200.0210.0210.020.022,010,977.8940,176,892.339
12/7/200.0210.0220.0210.0211,901,048.29441,773,435.285
12/6/200.0220.0220.020.0211,954,220.96243,168,050.197
12/5/200.0210.0220.0210.0221,916,969.33344,148,019.895
12/4/200.0220.0230.0210.0211,737,157.92542,751,535.136
12/3/200.0210.0220.0210.0222,041,401.33243,302,340.63
12/2/200.0220.0230.0210.0211,989,088.91143,166,214.783
12/1/200.0230.0240.0220.0221,775,742.74544,891,830.206
11/30/200.0230.0240.0220.0242,279,714.67847,044,333.727
11/29/200.0220.0240.0220.0231,849,562.72345,337,809.877
11/28/200.0220.0230.0210.0221,946,004.78144,229,793.777
11/27/200.0210.0220.0210.0221,766,444.84342,869,118.161
11/26/200.0230.0240.0190.0212,226,135.2641,847,343.628
11/25/200.0260.0260.0220.0232,829,218.96845,002,469.884
11/24/200.0230.0280.0180.0263,250,941.57451,345,718.022
11/23/200.0220.0240.0210.0232,823,734.54645,290,010.271
11/22/200.0220.0230.0210.0223,324,902.07542,478,989.115
11/21/200.0240.0250.0220.0224,583,404.72244,859,367.021