Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHFTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000248 | 0.00000017 | 7.36% | 0.00000231 | 0.00000249 | 0.00000226 | 356,120.00 |
| May 30 2024 | 0.00000231 | -0.00000022 | -8.70% | 0.00000254 | 0.00000258 | 0.00000231 | 808,964.00 |
| May 29 2024 | 0.00000253 | 0.00000027 | 11.95% | 0.00000225 | 0.00000263 | 0.00000224 | 585,019.00 |
| May 28 2024 | 0.00000226 | -0.00000009 | -3.83% | 0.00000235 | 0.00000248 | 0.00000220 | 578,102.00 |
| May 27 2024 | 0.00000235 | -0.00000049 | -17.25% | 0.00000282 | 0.00000283 | 0.00000234 | 567,634.00 |
| May 26 2024 | 0.00000284 | -0.00000028 | -8.97% | 0.00000312 | 0.00000312 | 0.00000279 | 362,630.00 |
| May 25 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000309 | 0.00000318 | 0.00000309 | 59,844.00 |
| May 24 2024 | 0.00000309 | -0.00000008 | -2.52% | 0.00000317 | 0.00000339 | 0.00000294 | 201,019.00 |
| May 23 2024 | 0.00000317 | -0.00000015 | -4.52% | 0.00000332 | 0.00000338 | 0.00000314 | 653,427.00 |
| May 22 2024 | 0.00000332 | -0.00000005 | -1.48% | 0.00000337 | 0.00000338 | 0.00000329 | 672,285.00 |
| May 21 2024 | 0.00000337 | -0.00000008 | -2.32% | 0.00000345 | 0.00000360 | 0.00000326 | 925,946.00 |
| May 20 2024 | 0.00000345 | -0.00000004 | -1.15% | 0.00000349 | 0.00000363 | 0.00000342 | 464,842.00 |
| May 19 2024 | 0.00000349 | 0.00000020 | 6.08% | 0.00000329 | 0.00000351 | 0.00000329 | 165,429.00 |
| May 18 2024 | 0.00000329 | 0.00000004 | 1.23% | 0.00000325 | 0.00000337 | 0.00000320 | 267,153.00 |
| May 17 2024 | 0.00000325 | -0.00000040 | -10.96% | 0.00000365 | 0.00000374 | 0.00000304 | 981,112.00 |
| May 16 2024 | 0.00000365 | 0.00000022 | 6.41% | 0.00000343 | 0.00000370 | 0.00000334 | 204,012.00 |
| May 15 2024 | 0.00000343 | -0.00000003 | -0.87% | 0.00000346 | 0.00000414 | 0.00000335 | 878,794.00 |
| May 14 2024 | 0.00000346 | -0.00000006 | -1.70% | 0.00000352 | 0.00000390 | 0.00000332 | 666,323.00 |
| May 13 2024 | 0.00000352 | 0.00000010 | 2.92% | 0.00000259 | 0.00000430 | 0.00000259 | 328,715.00 |
| May 12 2024 | 0.00000342 | 0.00000030 | 9.62% | 0.00000312 | 0.00000356 | 0.00000312 | 413,974.00 |
| May 11 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000303 | 0.00000315 | 0.00000288 | 408,640.00 |
| May 10 2024 | 0.00000303 | -0.00000011 | -3.50% | 0.00000314 | 0.00000367 | 0.00000302 | 300,829.00 |
| May 09 2024 | 0.00000314 | 0.00000016 | 5.37% | 0.00000298 | 0.00000336 | 0.00000294 | 284,535.00 |
| May 08 2024 | 0.00000298 | -0.00000041 | -12.09% | 0.00000339 | 0.00000339 | 0.00000293 | 654,651.00 |
| May 07 2024 | 0.00000339 | 0.00000006 | 1.80% | 0.00000333 | 0.00000342 | 0.00000325 | 845,215.00 |
| May 06 2024 | 0.00000333 | 0.00000031 | 10.26% | 0.00000303 | 0.00000336 | 0.00000300 | 448,664.00 |
| May 05 2024 | 0.00000302 | 0.00000013 | 4.50% | 0.00000289 | 0.00000318 | 0.00000285 | 947,387.00 |
| May 04 2024 | 0.00000289 | -0.00000018 | -5.86% | 0.00000307 | 0.00000307 | 0.00000278 | 784,375.00 |
| May 03 2024 | 0.00000307 | -0.00000001 | -0.32% | 0.00000308 | 0.00000312 | 0.00000295 | 98,807.00 |
| May 02 2024 | 0.00000308 | 0.00000048 | 18.46% | 0.00000260 | 0.00000308 | 0.00000260 | 24,020.00 |
| May 01 2024 | 0.00000260 | 0.00000023 | 9.70% | 0.00000237 | 0.00000325 | 0.00000236 | 344,817.00 |
| Apr 30 2024 | 0.00000237 | 0.00000016 | 7.24% | 0.00000221 | 0.00000268 | 0.00000221 | 243,781.00 |
| Apr 29 2024 | 0.00000221 | -0.00000057 | -20.50% | 0.00000259 | 0.00000288 | 0.00000221 | 731,183.00 |
| Apr 28 2024 | 0.00000278 | 0.00000033 | 13.47% | 0.00000245 | 0.00000315 | 0.00000245 | 756,837.00 |
| Apr 27 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000244 | 0.00000249 | 0.00000240 | 677,493.00 |
| Apr 26 2024 | 0.00000244 | -0.00000012 | -4.69% | 0.00000256 | 0.00000275 | 0.00000225 | 443,479.00 |
| Apr 25 2024 | 0.00000256 | 0.00000031 | 13.78% | 0.00000267 | 0.00000416 | 0.00000247 | 922,681.00 |
| Apr 24 2024 | 0.00000225 | 0.00 | 0.00% | 0.00000225 | 0.00000271 | 0.00000197 | 9,460.00 |
| Apr 23 2024 | 0.00000225 | 0.00000003 | 1.35% | 0.00000222 | 0.00000228 | 0.00000193 | 92,559.00 |
| Apr 22 2024 | 0.00000222 | -0.00000017 | -7.11% | 0.00000259 | 0.00000259 | 0.00000221 | 231,234.00 |
| Apr 21 2024 | 0.00000239 | -0.00000024 | -9.13% | 0.00000263 | 0.00000265 | 0.00000239 | 164,558.00 |
| Apr 20 2024 | 0.00000263 | 0.00000006 | 2.33% | 0.00000257 | 0.00000268 | 0.00000255 | 456,470.00 |
| Apr 19 2024 | 0.00000257 | 0.00000011 | 4.47% | 0.00000246 | 0.00000260 | 0.00000240 | 262,704.00 |
| Apr 18 2024 | 0.00000246 | 0.00000012 | 5.13% | 0.00000234 | 0.00000247 | 0.00000234 | 94,245.00 |
| Apr 17 2024 | 0.00000234 | -0.00000019 | -7.51% | 0.00000253 | 0.00000253 | 0.00000230 | 120,707.00 |
| Apr 16 2024 | 0.00000253 | 0.00000031 | 13.96% | 0.00000222 | 0.00000253 | 0.00000212 | 4,648.00 |
| Apr 15 2024 | 0.00000222 | -0.00000021 | -8.64% | 0.00000243 | 0.00000258 | 0.00000220 | 38,601.00 |
| Apr 14 2024 | 0.00000243 | 0.00000017 | 7.52% | 0.00000226 | 0.00000264 | 0.00000226 | 215,266.00 |
| Apr 13 2024 | 0.00000226 | 0.00000013 | 6.10% | 0.00000213 | 0.00000238 | 0.00000212 | 260,741.00 |
| Apr 12 2024 | 0.00000213 | -0.00000022 | -9.36% | 0.00000235 | 0.00000235 | 0.00000212 | 271,321.00 |
| Apr 11 2024 | 0.00000235 | -0.00000022 | -8.56% | 0.00000257 | 0.00000257 | 0.00000219 | 250,990.00 |
| Apr 10 2024 | 0.00000257 | -0.00000002 | -0.77% | 0.00000259 | 0.00000259 | 0.00000244 | 126,765.00 |
| Apr 09 2024 | 0.00000259 | 0.00000025 | 10.68% | 0.00000234 | 0.00000279 | 0.00000234 | 228,187.00 |
| Apr 08 2024 | 0.00000234 | -0.00000016 | -6.40% | 0.00000255 | 0.00000256 | 0.00000234 | 292,947.00 |
| Apr 07 2024 | 0.00000250 | 0.00000023 | 10.13% | 0.00000227 | 0.00000250 | 0.00000226 | 218,661.00 |
| Apr 06 2024 | 0.00000227 | -0.00000014 | -5.81% | 0.00000241 | 0.00000255 | 0.00000226 | 173,323.00 |
| Apr 05 2024 | 0.00000241 | 0.00000022 | 10.05% | 0.00000219 | 0.00000246 | 0.00000219 | 239,056.00 |
| Apr 04 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000217 | 0.00000236 | 0.00000209 | 4,509.00 |
| Apr 03 2024 | 0.00000217 | -0.00000001 | -0.46% | 0.00000219 | 0.00000259 | 0.00000191 | 640,100.00 |
| Apr 02 2024 | 0.00000218 | 0.00000008 | 3.81% | 0.00000209 | 0.00000232 | 0.00000197 | 359,257.00 |
| Apr 01 2024 | 0.00000210 | -0.00000034 | -13.93% | 0.00000246 | 0.00000265 | 0.00000206 | 263,437.00 |
| Mar 31 2024 | 0.00000244 | -0.00000003 | -1.21% | 0.00000247 | 0.00000252 | 0.00000240 | 631,288.00 |
| Mar 30 2024 | 0.00000247 | 0.00000008 | 3.35% | 0.00000239 | 0.00000269 | 0.00000225 | 210,992.00 |
| Mar 29 2024 | 0.00000239 | -0.00000024 | -9.13% | 0.00000263 | 0.00000266 | 0.00000239 | 216,466.00 |
| Mar 28 2024 | 0.00000263 | -0.00000007 | -2.59% | 0.00000270 | 0.00000290 | 0.00000259 | 856,927.00 |
| Mar 27 2024 | 0.00000270 | 0.00000006 | 2.27% | 0.00000264 | 0.00000276 | 0.00000255 | 1,114,091.00 |
| Mar 26 2024 | 0.00000264 | 0.00000010 | 3.94% | 0.00000254 | 0.00000278 | 0.00000239 | 1,117,204.00 |
| Mar 25 2024 | 0.00000254 | 0.00000024 | 10.43% | 0.00000228 | 0.00000302 | 0.00000223 | 938,697.00 |
| Mar 24 2024 | 0.00000230 | 0.00000017 | 7.98% | 0.00000213 | 0.00000307 | 0.00000213 | 1,133,294.00 |
| Mar 23 2024 | 0.00000213 | -0.00000013 | -5.75% | 0.00000226 | 0.00000248 | 0.00000207 | 1,293,793.00 |
| Mar 22 2024 | 0.00000226 | -0.00000008 | -3.42% | 0.00000232 | 0.00000239 | 0.00000201 | 982,311.00 |
| Mar 21 2024 | 0.00000234 | -0.00000003 | -1.27% | 0.00000237 | 0.00000261 | 0.00000221 | 824,869.00 |
| Mar 20 2024 | 0.00000237 | -0.00000043 | -15.36% | 0.00000280 | 0.00000283 | 0.00000227 | 907,847.00 |
| Mar 19 2024 | 0.00000280 | 0.00000052 | 22.81% | 0.00000228 | 0.00000281 | 0.00000228 | 891,104.00 |
| Mar 18 2024 | 0.00000228 | -0.00000020 | -8.06% | 0.00000248 | 0.00000261 | 0.00000223 | 799,731.00 |
| Mar 17 2024 | 0.00000248 | -0.00000002 | -0.80% | 0.00000250 | 0.00000257 | 0.00000235 | 940,518.00 |
| Mar 16 2024 | 0.00000250 | 0.00000020 | 8.70% | 0.00000230 | 0.00000254 | 0.00000215 | 1,109,240.00 |
| Mar 15 2024 | 0.00000230 | -0.00000017 | -6.88% | 0.00000243 | 0.00000253 | 0.00000225 | 1,085,867.00 |
| Mar 14 2024 | 0.00000247 | 0.00000004 | 1.65% | 0.00000241 | 0.00000253 | 0.00000227 | 1,098,627.00 |
| Mar 13 2024 | 0.00000243 | -0.00000013 | -5.08% | 0.00000254 | 0.00000255 | 0.00000235 | 1,136,530.00 |
| Mar 12 2024 | 0.00000256 | 0.00000037 | 16.89% | 0.00000221 | 0.00000263 | 0.00000220 | 1,187,547.00 |
| Mar 11 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000214 | 0.00000233 | 0.00000197 | 1,253,269.00 |
| Mar 10 2024 | 0.00000217 | -0.00000033 | -13.20% | 0.00000250 | 0.00000254 | 0.00000217 | 1,154,036.00 |
| Mar 09 2024 | 0.00000250 | -0.00000006 | -2.34% | 0.00000256 | 0.00000256 | 0.00000244 | 1,218,551.00 |
| Mar 08 2024 | 0.00000256 | -0.00000014 | -5.19% | 0.00000270 | 0.00000270 | 0.00000245 | 1,482,106.00 |
| Mar 07 2024 | 0.00000270 | -0.00000003 | -1.10% | 0.00000273 | 0.00000279 | 0.00000255 | 1,119,013.00 |
| Mar 06 2024 | 0.00000273 | 0.00000040 | 17.17% | 0.00000233 | 0.00000305 | 0.00000233 | 1,632,756.00 |
| Mar 05 2024 | 0.00000233 | -0.00000056 | -19.38% | 0.00000289 | 0.00000297 | 0.00000232 | 1,007,065.00 |
| Mar 04 2024 | 0.00000289 | 0.00000022 | 8.24% | 0.00000274 | 0.00000317 | 0.00000264 | 745,063.00 |
| Mar 03 2024 | 0.00000267 | 0.00000006 | 2.30% | 0.00000261 | 0.00000284 | 0.00000255 | 1,796,130.00 |
| Mar 02 2024 | 0.00000261 | 0.00000026 | 11.06% | 0.00000235 | 0.00000263 | 0.00000231 | 1,583,725.00 |
![Logo of Shyft [ Wrapped ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
![Shyft [ Wrapped ] (SHFTETH) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
