Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.002649 | -0.000031 | -1.16% | 0.002678 | 0.002707 | 0.002639 | 0.00 |
| May 18 2024 | 0.00268 | 0.00000200 | 0.07% | 0.002679 | 0.002695 | 0.002667 | 0.00 |
| May 17 2024 | 0.002678 | 0.000067 | 2.57% | 0.002612 | 0.002699 | 0.002607 | 0.00 |
| May 16 2024 | 0.002611 | -0.000042 | -1.58% | 0.00265 | 0.002668 | 0.002584 | 0.00 |
| May 15 2024 | 0.002653 | 0.000191 | 7.74% | 0.002462 | 0.002657 | 0.002453 | 0.00 |
| May 14 2024 | 0.002463 | -0.000052 | -2.07% | 0.002516 | 0.002523 | 0.002445 | 0.00 |
| May 13 2024 | 0.002515 | 0.000056 | 2.28% | 0.002365 | 0.002538 | 0.002353 | 51,522.00 |
| May 12 2024 | 0.002459 | 0.000027 | 1.11% | 0.002434 | 0.002472 | 0.002425 | 0.00 |
| May 11 2024 | 0.002432 | -0.00000600 | -0.25% | 0.002433 | 0.002457 | 0.00242 | 0.00 |
| May 10 2024 | 0.002437 | -0.000084 | -3.33% | 0.002516 | 0.002539 | 0.00241 | 0.00 |
| May 09 2024 | 0.002521 | 0.000075 | 3.07% | 0.002447 | 0.002535 | 0.002426 | 0.00 |
| May 08 2024 | 0.002446 | -0.000053 | -2.12% | 0.002493 | 0.00252 | 0.002435 | 0.00 |
| May 07 2024 | 0.002499 | -0.000028 | -1.11% | 0.002527 | 0.002575 | 0.002491 | 0.00 |
| May 06 2024 | 0.002527 | -0.000033 | -1.29% | 0.002365 | 0.002611 | 0.00065 | 51,522.00 |
| May 05 2024 | 0.00256 | 0.00000500 | 0.20% | 0.002556 | 0.002583 | 0.002519 | 0.00 |
| May 04 2024 | 0.002555 | 0.000038 | 1.51% | 0.002516 | 0.002577 | 0.002503 | 0.00 |
| May 03 2024 | 0.002517 | 0.000151 | 6.39% | 0.002365 | 0.002533 | 0.002353 | 0.00 |
| May 02 2024 | 0.002366 | 0.000028 | 1.20% | 0.00233 | 0.002384 | 0.002276 | 0.00 |
| May 01 2024 | 0.002338 | -0.000096 | -3.94% | 0.002425 | 0.002427 | 0.002261 | 0.00 |
| Apr 30 2024 | 0.002434 | -0.00012 | -4.70% | 0.002554 | 0.002587 | 0.002364 | 0.00 |
| Apr 29 2024 | 0.002553 | 0.000033 | 1.31% | 0.002598 | 0.002626 | 0.000625 | 51,522.00 |
| Apr 28 2024 | 0.00252 | -0.000018 | -0.71% | 0.002536 | 0.002571 | 0.002511 | 0.00 |
| Apr 27 2024 | 0.002538 | -0.000013 | -0.51% | 0.00255 | 0.002556 | 0.0025 | 0.00 |
| Apr 26 2024 | 0.002552 | -0.000028 | -1.09% | 0.002579 | 0.002591 | 0.002534 | 0.00 |
| Apr 25 2024 | 0.002579 | 0.000011 | 0.43% | 0.002571 | 0.00261 | 0.002512 | 0.00 |
| Apr 24 2024 | 0.002568 | -0.000087 | -3.28% | 0.002656 | 0.002683 | 0.002543 | 0.00 |
| Apr 23 2024 | 0.002655 | -0.00002 | -0.75% | 0.002672 | 0.002688 | 0.002635 | 0.00 |
| Apr 22 2024 | 0.002675 | 0.000075 | 2.89% | 0.002598 | 0.00269 | 0.000663 | 51,522.00 |
| Apr 21 2024 | 0.0026 | 0.00000300 | 0.12% | 0.002591 | 0.002628 | 0.002571 | 0.00 |
| Apr 20 2024 | 0.002597 | 0.000035 | 1.37% | 0.002553 | 0.002618 | 0.00253 | 0.00 |
| Apr 19 2024 | 0.002562 | 0.000021 | 0.83% | 0.002535 | 0.00262 | 0.002384 | 0.00 |
| Apr 18 2024 | 0.002541 | 0.000088 | 3.59% | 0.002451 | 0.002565 | 0.002434 | 0.00 |
| Apr 17 2024 | 0.002453 | -0.000096 | -3.77% | 0.002554 | 0.002578 | 0.002395 | 0.00 |
| Apr 16 2024 | 0.002549 | 0.000011 | 0.43% | 0.002537 | 0.002571 | 0.002469 | 0.00 |
| Apr 15 2024 | 0.002538 | -0.000094 | -3.57% | 0.002573 | 0.002674 | 0.00066 | 51,522.00 |
| Apr 14 2024 | 0.002632 | 0.000052 | 2.02% | 0.002573 | 0.002634 | 0.002487 | 0.00 |
| Apr 13 2024 | 0.002579 | -0.000106 | -3.95% | 0.002684 | 0.002718 | 0.002464 | 0.00 |
| Apr 12 2024 | 0.002685 | -0.000118 | -4.21% | 0.0028 | 0.002848 | 0.002641 | 0.00 |
| Apr 11 2024 | 0.002803 | -0.000019 | -0.67% | 0.002822 | 0.00285 | 0.002783 | 0.00 |
| Apr 10 2024 | 0.002822 | 0.002131 | 307.98% | 0.000691 | 0.002844 | 0.000691 | 0.00 |
| Apr 09 2024 | 0.000692 | -0.002177 | -75.90% | 0.000716 | 0.000717 | 0.000683 | 76,726.00 |
| Apr 08 2024 | 0.002868 | 0.002174 | 313.11% | 0.000685 | 0.002907 | 0.000679 | 2,032,460.00 |
| Apr 07 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 813,675.00 |
| Apr 06 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 104,536.00 |
| Apr 05 2024 | 0.00068 | -0.00000500 | -0.73% | 0.000685 | 0.000687 | 0.00066 | 437,240.00 |
| Apr 04 2024 | 0.000685 | 0.000023 | 3.48% | 0.000661 | 0.000693 | 0.000651 | 1,236,561.00 |
| Apr 03 2024 | 0.000661 | 0.00000700 | 1.07% | 0.000655 | 0.000669 | 0.000646 | 354,367.00 |
| Apr 02 2024 | 0.000655 | -0.00214 | -76.57% | 0.000697 | 0.000697 | 0.000646 | 1,170,668.00 |
| Apr 01 2024 | 0.002795 | 0.002082 | 292.17% | 0.0028 | 0.002803 | 0.000697 | 371,037.00 |
| Mar 31 2024 | 0.000713 | 0.000016 | 2.30% | 0.000697 | 0.000713 | 0.000697 | 386,225.00 |
| Mar 30 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000699 | 0.000703 | 0.000696 | 1,133,164.00 |
| Mar 29 2024 | 0.000699 | -0.00000900 | -1.27% | 0.000708 | 0.000709 | 0.000691 | 1,973,065.00 |
| Mar 28 2024 | 0.000708 | 0.000015 | 2.17% | 0.000695 | 0.000716 | 0.00069 | 3,142,686.00 |
| Mar 27 2024 | 0.000692 | -0.00000800 | -1.14% | 0.0028 | 0.0028 | 0.000684 | 1,485,146.00 |
| Mar 26 2024 | 0.0007 | -0.002097 | -74.97% | 0.000698 | 0.000716 | 0.000694 | 7,939,915.00 |
| Mar 25 2024 | 0.002797 | 0.002124 | 315.40% | 0.000637 | 0.002872 | 0.000635 | 12,808,519.00 |
| Mar 24 2024 | 0.000673 | 0.00003 | 4.66% | 0.000641 | 0.000676 | 0.000638 | 17,965,549.00 |
| Mar 23 2024 | 0.000644 | 0.00000900 | 1.42% | 0.000637 | 0.000659 | 0.00063 | 81,008,452.00 |
| Mar 22 2024 | 0.000634 | -0.00002 | -3.05% | 0.000655 | 0.000666 | 0.000623 | 66,635,791.00 |
| Mar 21 2024 | 0.000655 | -0.000024 | -3.54% | 0.000679 | 0.000682 | 0.000646 | 24,189,932.00 |
| Mar 20 2024 | 0.000678 | 0.000056 | 9.00% | 0.000621 | 0.000681 | 0.000609 | 9,748,597.00 |
| Mar 19 2024 | 0.000622 | -0.002089 | -77.06% | 0.000677 | 0.000681 | 0.000615 | 10,013,560.00 |
| Mar 18 2024 | 0.002711 | 0.002027 | 296.56% | 0.000637 | 0.002872 | 0.000635 | 4,684,538.00 |
| Mar 17 2024 | 0.000684 | 0.000031 | 4.75% | 0.000656 | 0.000688 | 0.000646 | 8,412,675.00 |
| Mar 16 2024 | 0.000652 | -0.002133 | -76.58% | 0.000696 | 0.0007 | 0.00065 | 7,894,361.00 |
| Mar 15 2024 | 0.002785 | 0.002071 | 289.72% | 0.000637 | 0.002872 | 0.000635 | 13,641,062.00 |
| Mar 14 2024 | 0.000715 | -0.000017 | -2.32% | 0.000731 | 0.000738 | 0.000686 | 5,047,043.00 |
| Mar 13 2024 | 0.000731 | 0.000016 | 2.24% | 0.000714 | 0.000737 | 0.000713 | 8,581,682.00 |
| Mar 12 2024 | 0.000715 | -0.002172 | -75.25% | 0.000723 | 0.00073 | 0.000692 | 13,491,603.00 |
| Mar 11 2024 | 0.002886 | 0.002196 | 318.05% | 0.000637 | 0.002916 | 0.000635 | 22,289,747.00 |
| Mar 10 2024 | 0.00069 | 0.00000500 | 0.73% | 0.000685 | 0.0007 | 0.000683 | 13,954,111.00 |
| Mar 09 2024 | 0.000685 | 0.00000200 | 0.29% | 0.000683 | 0.002736 | 0.000681 | 13,549,195.00 |
| Mar 08 2024 | 0.000683 | 0.000012 | 1.79% | 0.00067 | 0.0007 | 0.000665 | 7,581,114.00 |
| Mar 07 2024 | 0.000671 | 0.00001 | 1.51% | 0.00066 | 0.000681 | 0.000657 | 14,022,067.00 |
| Mar 06 2024 | 0.000661 | 0.000017 | 2.64% | 0.000637 | 0.000676 | 0.000628 | 15,077,847.00 |
| Mar 05 2024 | 0.000644 | -0.002069 | -76.28% | 0.000683 | 0.000691 | 0.000607 | 8,839,873.00 |
| Mar 04 2024 | 0.002712 | 0.002082 | 330.58% | 0.000454 | 0.002739 | 0.000453 | 9,483,953.00 |
| Mar 03 2024 | 0.00063 | 0.00001 | 1.61% | 0.00062 | 0.000633 | 0.000615 | 1,166,984.00 |
| Mar 02 2024 | 0.00062 | -0.00000500 | -0.80% | 0.002499 | 0.002499 | 0.000616 | 3,089,519.00 |
| Mar 01 2024 | 0.000625 | 0.000011 | 1.79% | 0.000612 | 0.000632 | 0.000608 | 3,354,506.00 |
| Feb 29 2024 | 0.000614 | -0.00001 | -1.60% | 0.000623 | 0.000637 | 0.000605 | 1,956,761.00 |
| Feb 28 2024 | 0.000625 | 0.000055 | 9.65% | 0.00057 | 0.00064 | 0.000567 | 4,909,030.00 |
| Feb 27 2024 | 0.00057 | 0.000025 | 4.59% | 0.000546 | 0.000576 | 0.000545 | 5,542,306.00 |
| Feb 26 2024 | 0.000545 | 0.000028 | 5.41% | 0.000454 | 0.002071 | 0.000453 | 7,740,894.00 |
| Feb 25 2024 | 0.000518 | 0.00000200 | 0.39% | 0.000516 | 0.00052 | 0.000513 | 216,116.00 |
| Feb 24 2024 | 0.000516 | 0.00000700 | 1.38% | 0.000508 | 0.000517 | 0.000506 | 291,598.00 |
| Feb 23 2024 | 0.000509 | -0.00000400 | -0.78% | 0.000513 | 0.000515 | 0.000505 | 599,469.00 |
| Feb 22 2024 | 0.000513 | -0.00000700 | -1.35% | 0.000518 | 0.00052 | 0.000509 | 559,621.00 |
| Feb 21 2024 | 0.00052 | -0.00000400 | -0.76% | 0.000523 | 0.000524 | 0.000507 | 344,714.00 |
| Feb 20 2024 | 0.000523 | 0.00000500 | 0.97% | 0.000518 | 0.00053 | 0.000508 | 622,153.00 |
