- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Sheesha Finance [ERC20] (SHEESHA) historical data and Live price
Sheesha Finance [ERC20]
SHEESHA$ 4.62 + 3.885 % 
0.00007301 BTC
0.00007301 BTC MARKET CAP
0
0
24H VOLUME
246.91171989
246.91171989
CIRC.SUPPLY
0
0
MAX SUPPLY
100 k
100 k
Rank6,864
1H 0.89 %
24H 3.88 %
7D 2.73 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 4.43 | 4.639 | 4.374 | 4.604 | 247.7 | 0 |
| 5/2/24 | 4.325 | 4.448 | 4.252 | 4.43 | 238.79 | 0 |
| 5/1/24 | 4.304 | 4.356 | 4.097 | 4.325 | 234.79 | 0 |
| 4/30/24 | 4.637 | 4.678 | 4.194 | 4.304 | 235.3 | 0 |
| 4/29/24 | 4.678 | 4.723 | 4.484 | 4.637 | 247.78 | 0 |
| 4/28/24 | 4.734 | 4.803 | 4.66 | 4.678 | 250.07 | 0 |
| 4/27/24 | 4.532 | 4.761 | 4.414 | 4.734 | 253.57 | 0 |
| 4/26/24 | 4.621 | 4.621 | 4.49 | 4.532 | 184.39 | 0 |
| 4/25/24 | 4.67 | 4.714 | 4.473 | 4.621 | 185.51 | 0 |
| 4/24/24 | 4.774 | 4.919 | 4.626 | 4.67 | 187.85 | 0 |
| 4/23/24 | 4.818 | 4.858 | 4.728 | 4.774 | 192 | 0 |
| 4/22/24 | 4.656 | 4.843 | 4.637 | 4.818 | 195.14 | 0 |
| 4/21/24 | 4.367 | 4.716 | 4.355 | 4.656 | 186.88 | 0 |
| 4/20/24 | 4.366 | 4.503 | 4.349 | 4.367 | 1,123.87 | 0 |
| 4/19/24 | 4.366 | 4.508 | 4.198 | 4.366 | 1,082.81 | 0 |
| 4/18/24 | 4.387 | 4.49 | 4.336 | 4.366 | 1,068.54 | 0 |
| 4/17/24 | 4.366 | 4.559 | 4.306 | 4.387 | 1,043.84 | 0 |
| 4/16/24 | 4.366 | 4.51 | 4.332 | 4.366 | 1,100.78 | 0 |
| 4/15/24 | 4.368 | 4.563 | 4.315 | 4.366 | 1,065 | 0 |
| 4/14/24 | 4.685 | 4.811 | 4.294 | 4.368 | 1,142.62 | 0 |
| 4/13/24 | 4.928 | 5.184 | 4.25 | 4.685 | 1,200.89 | 0 |
| 4/12/24 | 5.288 | 5.425 | 4.498 | 4.928 | 342.37 | 0 |
| 4/11/24 | 5.27 | 5.353 | 5.149 | 5.288 | 374.41 | 0 |
| 4/10/24 | 5.235 | 5.281 | 4.801 | 5.27 | 370.01 | 0 |
| 4/9/24 | 4.973 | 5.265 | 4.831 | 5.235 | 197.46 | 0 |
| 4/8/24 | 4.937 | 5.149 | 4.897 | 4.973 | 211.51 | 0 |
| 4/7/24 | 5.034 | 5.13 | 4.905 | 4.937 | 206.25 | 0 |
| 4/6/24 | 4.995 | 5.091 | 4.975 | 5.034 | 190.99 | 0 |
| 4/5/24 | 4.998 | 5.036 | 4.832 | 4.995 | 190.81 | 0 |
| 4/4/24 | 6.531 | 6.563 | 4.89 | 4.998 | 189.96 | 0 |
| 4/3/24 | 6.525 | 6.574 | 6.479 | 6.531 | 185.64 | 0 |
| 4/2/24 | 6.314 | 6.619 | 5.922 | 6.525 | 185.59 | 0 |
| 4/1/24 | 6.015 | 6.721 | 5.967 | 6.314 | 201.51 | 0 |
| 3/31/24 | 6.439 | 6.732 | 5.956 | 6.015 | 214.84 | 0 |
| 3/30/24 | 6.497 | 6.611 | 6.392 | 6.439 | 205.48 | 0 |
| 3/29/24 | 6.509 | 6.573 | 6.338 | 6.497 | 207.07 | 0 |
| 3/28/24 | 6.238 | 6.608 | 5.901 | 6.509 | 207.64 | 0 |
| 3/27/24 | 5.945 | 6.284 | 5.899 | 6.238 | 205.55 | 0 |
| 3/26/24 | 6.123 | 6.419 | 5.878 | 5.945 | 209.05 | 0 |
| 3/25/24 | 5.872 | 6.123 | 5.81 | 6.123 | 201.63 | 0 |
| 3/24/24 | 5.705 | 5.888 | 5.639 | 5.872 | 193.39 | 0 |
| 3/23/24 | 5.619 | 5.844 | 5.566 | 5.705 | 187.89 | 0 |
| 3/22/24 | 5.811 | 5.942 | 5.437 | 5.619 | 185.04 | 0 |
| 3/21/24 | 5.856 | 5.916 | 5.647 | 5.811 | 191.36 | 0 |
| 3/20/24 | 5.329 | 5.886 | 5.119 | 5.856 | 192.83 | 0 |
| 3/19/24 | 5.914 | 5.978 | 5.213 | 5.329 | 175.5 | 0 |
| 3/18/24 | 6.158 | 6.214 | 5.796 | 5.914 | 194.76 | 0 |
| 3/17/24 | 6.017 | 6.227 | 5.725 | 6.183 | 203.6 | 0 |
| 3/16/24 | 6.16 | 6.325 | 5.94 | 6.017 | 198.13 | 0 |
| 3/15/24 | 6.406 | 6.473 | 5.995 | 6.16 | 213.39 | 0 |
| 3/14/24 | 6.603 | 6.655 | 6.165 | 6.406 | 230.73 | 0 |
| 3/13/24 | 6.333 | 6.801 | 6.291 | 6.603 | 234.93 | 0 |
| 3/12/24 | 6.567 | 6.602 | 6.205 | 6.333 | 234.64 | 0 |
| 3/11/24 | 6.316 | 6.595 | 6.16 | 6.567 | 233.57 | 0 |
| 3/10/24 | 6.293 | 6.376 | 6.091 | 6.316 | 224.26 | 0 |
| 3/9/24 | 6.039 | 6.377 | 6.028 | 6.293 | 224.5 | 0 |
| 3/8/24 | 6.181 | 6.305 | 6.025 | 6.039 | 222.51 | 0 |
| 3/7/24 | 5.645 | 6.283 | 5.645 | 6.181 | 223.49 | 0 |
| 3/6/24 | 5.455 | 5.972 | 5.372 | 5.645 | 216.45 | 0 |
| 3/5/24 | 5.838 | 6.043 | 5.212 | 5.455 | 200.29 | 0 |
| 3/4/24 | 5.619 | 5.849 | 5.573 | 5.838 | 217.62 | 0 |
| 3/3/24 | 6.445 | 6.488 | 5.503 | 5.619 | 212.49 | 0 |
| 3/2/24 | 6.462 | 6.513 | 6.108 | 6.445 | 213.95 | 0 |
| 3/1/24 | 6.293 | 6.488 | 6.284 | 6.462 | 210.01 | 0 |
| 2/29/24 | 6.36 | 6.618 | 6.141 | 6.293 | 198.67 | 0 |
| 2/28/24 | 5.896 | 6.36 | 5.245 | 6.36 | 203.66 | 0 |
| 2/27/24 | 5.785 | 5.977 | 5.405 | 5.896 | 203.29 | 0 |
| 2/26/24 | 5.389 | 5.816 | 5.291 | 5.785 | 193.64 | 0 |
| 2/25/24 | 5.349 | 5.668 | 5.32 | 5.389 | 187.42 | 0 |
| 2/24/24 | 5.326 | 5.438 | 5.298 | 5.349 | 183.88 | 0 |
| 2/23/24 | 5.408 | 5.445 | 5.298 | 5.326 | 176.72 | 0 |
| 2/22/24 | 4.764 | 5.444 | 4.681 | 5.408 | 178.59 | 0 |
| 2/21/24 | 4.902 | 4.902 | 4.66 | 4.764 | 177.82 | 0 |
| 2/20/24 | 4.737 | 4.933 | 4.631 | 4.902 | 184.14 | 0 |
| 2/19/24 | 4.66 | 4.779 | 4.656 | 4.737 | 190.08 | 0 |
| 2/18/24 | 5.278 | 5.364 | 4.642 | 4.66 | 187.03 | 0 |
| 2/17/24 | 5.31 | 5.31 | 5.161 | 5.278 | 186.81 | 0 |
| 2/16/24 | 5.346 | 5.37 | 5.008 | 5.31 | 191.92 | 0 |
| 2/15/24 | 5.268 | 5.371 | 4.914 | 5.346 | 196.16 | 0 |
| 2/14/24 | 5.015 | 5.283 | 4.977 | 5.268 | 190.85 | 0 |
| 2/13/24 | 5.047 | 5.097 | 4.934 | 5.015 | 184.15 | 0 |
| 2/12/24 | 4.756 | 5.054 | 4.694 | 5.047 | 185.76 | 0 |
| 2/11/24 | 4.746 | 4.813 | 4.734 | 4.756 | 179.25 | 0 |
| 2/10/24 | 4.724 | 4.791 | 4.701 | 4.746 | 178.23 | 0 |
| 2/9/24 | 4.635 | 4.785 | 4.634 | 4.724 | 175.32 | 0 |
| 2/8/24 | 4.595 | 4.69 | 4.545 | 4.635 | 171.99 | 0 |
| 2/7/24 | 4.517 | 4.655 | 4.49 | 4.595 | 169.27 | 0 |
| 2/6/24 | 4.473 | 4.587 | 4.45 | 4.517 | 167.55 | 0 |
| 2/5/24 | 4.443 | 4.544 | 4.376 | 4.473 | 166.29 | 0 |
| 2/4/24 | 4.522 | 4.53 | 4.429 | 4.443 | 163.3 | 0 |
