ShareToken (SHR) historical data and Live price

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

SHR

USD

Rank153

1H -3.87 %

24H -12.50 %

7D -23.85 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	0.019	0.019	0.018	0.018	5,158,143.771	35,612,015.558
10/29/20	0.018	0.021	0.018	0.019	6,391,817.853	39,736,428.858
10/28/20	0.021	0.022	0.018	0.018	5,095,466.373	37,862,855.334
10/27/20	0.018	0.023	0.016	0.021	4,034,401.982	41,637,568.052
10/26/20	0.018	0.019	0.017	0.018	3,372,805.093	35,226,342.931
10/25/20	0.02	0.02	0.017	0.018	3,851,868.951	35,426,289.276
10/24/20	0.02	0.02	0.02	0.02	4,176,017.281	38,133,466.021
10/23/20	0.021	0.021	0.02	0.02	4,460,322.918	39,638,820.093
10/22/20	0.022	0.022	0.02	0.021	4,578,574.765	41,577,624.967
10/21/20	0.021	0.023	0.021	0.022	5,096,242.497	44,326,928.489
10/20/20	0.022	0.023	0.021	0.021	4,980,717.024	41,209,988.354
10/19/20	0.022	0.022	0.022	0.022	4,952,990.135	43,008,548.754
10/18/20	0.022	0.023	0.022	0.022	5,057,061.546	43,791,661.631
10/17/20	0.022	0.023	0.021	0.022	4,594,743.192	42,630,515.655
10/16/20	0.023	0.024	0.021	0.022	4,432,949.958	43,506,475.664
10/15/20	0.024	0.024	0.023	0.023	4,200,513.006	34,850,513.528
10/14/20	0.024	0.024	0.023	0.024	5,302,819.748	35,129,953.078
10/13/20	0.024	0.024	0.023	0.024	5,361,563.752	34,949,773.669
10/12/20	0.023	0.024	0.023	0.024	5,854,509.932	35,292,328.984
10/11/20	0.023	0.024	0.023	0.023	5,918,424.573	34,511,392.094
10/10/20	0.022	0.024	0.021	0.022	6,283,211.781	33,358,098.238
10/9/20	0.02	0.023	0.02	0.022	7,222,374.179	31,306,639.516
10/8/20	0.02	0.021	0.019	0.02	7,192,774.922	28,886,908.917
10/7/20	0.021	0.022	0.018	0.02	7,493,998.209	29,040,167.404
10/6/20	0.023	0.023	0.02	0.021	8,252,161.421	29,976,838.748
10/5/20	0.022	0.024	0.021	0.022	4,716,228.997	32,185,341.652
10/4/20	0.021	0.024	0.019	0.022	3,671,291.653	31,369,639.518
10/3/20	0.021	0.022	0.018	0.021	3,403,201.639	29,849,827.105
10/2/20	0.022	0.024	0.021	0.021	4,344,694.699	30,684,209.657
10/1/20	0.024	0.025	0.022	0.022	4,495,148.791	31,848,805.969
9/29/20	0.024	0.026	0.022	0.023	4,556,632.936	33,571,027.789
9/28/20	0.025	0.026	0.024	0.024	5,033,828.194	35,247,782.052
9/27/20	0.026	0.027	0.025	0.025	5,957,534.542	36,752,442.925
9/26/20	0.026	0.028	0.025	0.026	4,475,155.789	38,118,329.884
9/25/20	0.025	0.027	0.024	0.026	4,945,626.776	37,650,959.67
9/24/20	0.023	0.028	0.023	0.025	5,559,625.605	36,402,779.819
9/23/20	0.026	0.027	0.023	0.023	4,818,065.52	33,705,108.269
9/22/20	0.026	0.028	0.026	0.026	6,015,350.03	37,309,382.472
9/21/20	0.025	0.031	0.025	0.026	5,381,306.683	37,683,053.214
9/20/20	0.025	0.026	0.024	0.025	5,467,529.404	35,872,374.608
9/19/20	0.026	0.028	0.024	0.025	4,787,452.51	35,970,764.56
9/18/20	0.026	0.028	0.023	0.026	5,618,067.042	36,813,979.786
9/17/20	0.027	0.031	0.025	0.026	6,559,063.473	37,211,879.37
9/16/20	0.037	0.04	0.027	0.027	8,553,632.905	39,294,916.698
9/15/20	0.038	0.042	0.036	0.037	9,958,852.002	52,830,807.521
9/14/20	0.034	0.039	0.034	0.038	9,432,552.52	54,156,144.699
9/13/20	0.037	0.038	0.033	0.034	7,752,572.647	50,262,171.038
9/12/20	0.032	0.038	0.032	0.037	7,928,117.365	55,012,916.937
9/11/20	0.03	0.034	0.029	0.032	6,848,948.187	47,721,964.73
9/10/20	0.025	0.032	0.024	0.031	7,474,946	45,452,134.83
9/9/20	0.017	0.025	0.016	0.025	5,052,195.453	36,416,278.107
9/8/20	0.019	0.02	0.015	0.017	3,257,121.835	24,524,790.968
9/7/20	0.019	0.02	0.018	0.018	4,711,229.053	26,393,738.232
9/6/20	0.019	0.021	0.017	0.019	5,028,210.682	28,946,816.652
9/5/20	0.021	0.022	0.017	0.019	7,006,159.297	28,235,378.263
9/4/20	0.021	0.023	0.02	0.02	8,003,651.794	29,946,533.906
9/3/20	0.023	0.024	0.02	0.021	5,534,069.832	30,601,259.812
9/2/20	0.022	0.024	0.021	0.023	6,651,362.431	34,722,877.47
9/1/20	0.024	0.025	0.022	0.022	6,223,604.297	32,103,967.076
8/31/20	0.026	0.027	0.024	0.024	5,779,930.358	35,488,981.317
8/30/20	0.024	0.027	0.024	0.026	5,682,499.682	38,106,680.724
8/29/20	0.024	0.026	0.023	0.025	5,437,447.507	36,588,028
8/28/20	0.023	0.025	0.022	0.024	5,889,291.624	36,125,043.059
8/27/20	0.022	0.026	0.021	0.023	6,668,705.13	33,734,398.373
8/26/20	0.026	0.027	0.016	0.023	5,738,929.937	34,114,454.807
8/25/20	0.028	0.028	0.025	0.026	6,302,428.575	39,050,232.75
8/24/20	0.028	0.03	0.026	0.027	5,935,380.503	40,406,282.62
8/23/20	0.029	0.031	0.027	0.028	6,064,347.221	41,554,552.795
8/22/20	0.026	0.033	0.025	0.029	6,975,995.908	43,642,391.718
8/21/20	0.027	0.031	0.025	0.026	6,970,174.9	39,137,272.152
8/20/20	0.029	0.03	0.026	0.027	5,384,874.355	40,119,104.449
8/19/20	0.031	0.031	0.027	0.029	7,943,126.841	43,790,943.45
8/18/20	0.029	0.031	0.025	0.03	7,004,182.435	45,362,879.157
8/17/20	0.029	0.032	0.027	0.029	7,484,139.96	42,911,103.183
8/16/20	0.033	0.034	0.027	0.029	7,724,336.065	43,120,995.862
8/15/20	0.032	0.035	0.029	0.032	7,947,114.735	47,927,864.843
8/14/20	0.033	0.036	0.027	0.032	6,907,147.099	46,801,309.268
8/13/20	0.034	0.035	0.03	0.032	6,116,676.817	47,144,886.054
8/12/20	0.034	0.036	0.032	0.034	5,326,610.508	49,859,572.298
8/11/20	0.038	0.039	0.033	0.035	6,684,901.491	50,889,297.665
8/10/20	0.037	0.041	0.034	0.038	8,068,436.086	54,788,135.42
8/9/20	0.036	0.039	0.031	0.037	6,425,143.131	54,046,667.39
8/8/20	0.037	0.04	0.03	0.035	6,131,656.336	50,810,814.152
8/7/20	0.04	0.041	0.033	0.038	7,373,343.782	55,296,479.739
8/6/20	0.042	0.045	0.038	0.039	6,430,259.188	57,053,533.843
8/5/20	0.036	0.044	0.036	0.042	7,748,091.807	60,912,046.825
8/4/20	0.042	0.044	0.032	0.037	10,572,238.189	53,430,171.657
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

Similar Coins