ShareToken (SHR) historical data and Live price

sharetoken

ShareToken

SHR
$ 0.01837 + 1.609 % 0.00000053 BTC
MARKET CAP
42.465 M
24H VOLUME
313.175 k
CIRC.SUPPLY
2.312 B
MAX SUPPLY
Rank451
1H -0.30 %
24H 1.61 %
7D -2.74 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0180.0190.0180.018418,158.8942,044,703.68
7/23/210.0180.0190.0180.018465,308.3341,960,926.53
7/22/210.0180.0180.0180.018239,731.0742,078,532.82
7/21/210.0170.0190.0170.018534,440.2842,390,878.7
7/20/210.0190.0190.0170.017695,785.5239,566,252.67
7/19/210.0190.0190.0180.019614,610.0343,527,751.69
7/18/210.0190.020.0190.019275,221.0343,805,331.71
7/17/210.0180.020.0180.019506,612.9645,110,845.71
7/16/210.020.020.0180.018695,458.9942,469,288.92
7/15/210.0210.0210.020.02498,219.6647,117,926.73
7/14/210.020.0210.020.021507,326.7248,680,193.37
7/13/210.0230.0230.020.02625,242.6746,598,332
7/12/210.0230.0240.0220.023439,502.3752,594,850.79
7/11/210.0230.0240.0220.024522,225.5454,423,782.95
7/10/210.0220.0250.0210.0231,063,237.7752,292,142.05
7/9/210.0220.0220.0210.022298,667.3349,904,990.47
7/8/210.0220.0230.0210.022511,381.0750,244,876.49
7/7/210.0230.0240.0220.022487,116.6651,906,462.65
7/6/210.0220.0240.0220.023516,196.1253,590,882.28
7/5/210.0230.0230.0220.022734,651.2250,787,762.69
7/4/210.0230.0240.0220.023459,677.8453,119,022.84
7/3/210.0230.0240.0230.023472,169.2354,342,286.41
7/2/210.0220.0240.0220.024638,167.4654,353,209.11
7/1/210.0230.0240.0220.022741,154.8851,342,067.65
6/30/210.0230.0240.0220.023814,799.6453,931,510.23
6/29/210.0210.0250.0210.0231,127,310.1254,231,110.57
6/28/210.0210.0220.0210.021677,785.6749,408,492.19
6/27/210.020.0210.020.021475,024.3549,185,044.57
6/26/210.020.0210.0190.02530,288.5746,637,335.96
6/25/210.0210.0210.0190.02721,576.9245,511,154.22
6/24/210.0210.0230.020.021773,773.3648,074,469.82
6/23/210.020.0220.020.021676,489.847,872,597.71
6/22/210.0190.0210.0150.021,496,130.1946,063,213.32
6/21/210.0230.0230.0190.0191,296,483.1443,643,879.67
6/20/210.0230.0230.0220.023604,728.152,895,031.66
6/19/210.0240.0240.0230.023639,759.4453,451,402.17
6/18/210.0270.0270.0220.0241,000,853.0354,562,459.81
6/17/210.0280.0310.0270.027990,300.5263,235,846.78
6/16/210.0340.0340.0280.0281,382,111.4664,334,802.45
6/15/210.0260.0350.0260.0344,477,365.1877,546,508.68
6/14/210.0230.0260.0110.0261,015,846.759,756,976.39
6/13/210.0220.0240.0210.023585,965.1153,859,562.65
6/12/210.0220.0220.0210.022479,506.550,552,788
6/11/210.0220.0230.0220.022745,784.5851,279,529.02
6/10/210.0230.0240.0220.022688,289.4251,937,098.38
6/9/210.0210.0230.0210.023915,777.0753,569,144.28
6/7/210.0220.0240.0210.0211,201,922.749,544,771.86
6/6/210.0220.0230.0210.022845,654.9351,700,233.92
6/5/210.0220.0230.020.0221,091,463.8350,108,257.32
6/4/210.0220.0240.020.0222,086,902.9451,294,629.52
6/3/210.0220.0230.0210.022930,012.9150,343,940.74
6/2/210.0220.0230.0210.0221,113,398.5150,148,012.24
6/1/210.0220.0240.0220.0221,116,817.3250,787,551.54
5/31/210.0220.0230.0210.0221,156,223.6651,668,744.45
5/30/210.0220.0240.0210.0221,316,327.5251,193,715.8
5/29/210.0240.0240.0210.0221,284,775.8150,843,586.25
5/28/210.030.030.0230.0241,256,945.753,736,129.15
5/27/210.0310.0310.0280.031,316,651.8267,877,087.65
5/26/210.030.0340.0280.031,582,40769,392,509.49
5/25/210.0320.0350.0280.031,513,466.767,261,171.05
5/24/210.0220.0320.0220.0321,869,893.2373,289,534.91
5/23/210.0270.0280.0150.0222,302,866.2550,966,562.27
5/22/210.0280.030.0250.0271,366,613.3162,101,528.52
5/21/210.0330.0350.0240.0281,926,866.4462,676,810.47
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