Register for streaming realtime charts, analysis tools, and prices.
SHFTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.01218 | -0.000346 | -2.76% | 0.012517 | 0.012843 | 0.01191 | 1,641,858.00 |
| May 22 2024 | 0.012526 | -0.000224 | -1.76% | 0.012789 | 0.012843 | 0.012102 | 1,670,257.00 |
| May 21 2024 | 0.01275 | 0.000139 | 1.10% | 0.012611 | 0.0135 | 0.012004 | 1,776,987.00 |
| May 20 2024 | 0.012611 | 0.001892 | 17.65% | 0.010933 | 0.012612 | 0.010548 | 3,211,893.00 |
| May 19 2024 | 0.010719 | 0.000343 | 3.31% | 0.010376 | 0.011 | 0.010211 | 2,401,729.00 |
| May 18 2024 | 0.010376 | 0.000292 | 2.90% | 0.010081 | 0.010748 | 0.005164 | 1,893,877.00 |
| May 17 2024 | 0.010084 | -0.001006 | -9.07% | 0.01109 | 0.011173 | 0.008357 | 4,341,758.00 |
| May 16 2024 | 0.01109 | 0.000789 | 7.66% | 0.010356 | 0.0115 | 0.010098 | 2,593,119.00 |
| May 15 2024 | 0.010301 | 0.000342 | 3.43% | 0.010009 | 0.01204 | 0.0095 | 4,388,710.00 |
| May 14 2024 | 0.009959 | -0.000435 | -4.19% | 0.010394 | 0.0115 | 0.009599 | 4,491,466.00 |
| May 13 2024 | 0.010394 | -0.000312 | -2.91% | 0.01061 | 0.01525 | 0.0101 | 3,665,192.00 |
| May 12 2024 | 0.010706 | 0.001565 | 17.12% | 0.009085 | 0.01224 | 0.008997 | 3,284,264.00 |
| May 11 2024 | 0.009141 | 0.000288 | 3.25% | 0.008827 | 0.009495 | 0.00877 | 2,537,575.00 |
| May 10 2024 | 0.008853 | -0.000462 | -4.96% | 0.009262 | 0.012 | 0.008827 | 3,674,566.00 |
| May 09 2024 | 0.009315 | 0.000364 | 4.07% | 0.008919 | 0.010658 | 0.008827 | 2,830,360.00 |
| May 08 2024 | 0.008951 | -0.00126 | -12.34% | 0.010222 | 0.010222 | 0.008827 | 3,850,005.00 |
| May 07 2024 | 0.010211 | -0.000039 | -0.38% | 0.010245 | 0.0105 | 0.009674 | 3,185,857.00 |
| May 06 2024 | 0.01025 | 0.000711 | 7.45% | 0.00951 | 0.0105 | 0.009482 | 3,595,994.00 |
| May 05 2024 | 0.009539 | 0.000489 | 5.40% | 0.009027 | 0.010 | 0.008953 | 3,312,638.00 |
| May 04 2024 | 0.00905 | -0.000166 | -1.80% | 0.009144 | 0.009468 | 0.008719 | 2,717,973.00 |
| May 03 2024 | 0.009216 | 0.000164 | 1.81% | 0.009013 | 0.010 | 0.008793 | 1,440,054.00 |
| May 02 2024 | 0.009052 | 0.000466 | 5.43% | 0.00852 | 0.009932 | 0.007979 | 2,332,703.00 |
| May 01 2024 | 0.008586 | 0.00143 | 19.98% | 0.007166 | 0.009471 | 0.006774 | 2,378,268.00 |
| Apr 30 2024 | 0.007156 | -0.000952 | -11.74% | 0.008108 | 0.009608 | 0.006994 | 2,391,992.00 |
| Apr 29 2024 | 0.008108 | -0.000921 | -10.20% | 0.007712 | 0.009213 | 0.005164 | 3,060,002.00 |
| Apr 28 2024 | 0.009029 | 0.001244 | 15.98% | 0.007785 | 0.01025 | 0.007785 | 727,228.00 |
| Apr 27 2024 | 0.007785 | 0.000183 | 2.41% | 0.00756 | 0.0095 | 0.007165 | 2,112,198.00 |
| Apr 26 2024 | 0.007602 | -0.000406 | -5.07% | 0.008039 | 0.0095 | 0.007238 | 3,599,480.00 |
| Apr 25 2024 | 0.008008 | 0.000681 | 9.29% | 0.007327 | 0.00965 | 0.007327 | 3,967,443.00 |
| Apr 24 2024 | 0.007327 | 0.000916 | 14.29% | 0.006411 | 0.0094 | 0.006411 | 817,032.00 |
| Apr 23 2024 | 0.006411 | -0.000699 | -9.83% | 0.007145 | 0.007682 | 0.00581 | 2,060,679.00 |
| Apr 22 2024 | 0.00711 | -0.00024 | -3.27% | 0.007321 | 0.007825 | 0.006985 | 2,375,603.00 |
| Apr 21 2024 | 0.00735 | -0.00077 | -9.48% | 0.008177 | 0.00899 | 0.007183 | 2,958,760.00 |
| Apr 20 2024 | 0.00812 | 0.000189 | 2.38% | 0.00795 | 0.0083 | 0.0078 | 3,518,303.00 |
| Apr 19 2024 | 0.007931 | 0.000284 | 3.71% | 0.007646 | 0.007951 | 0.00722 | 1,010,220.00 |
| Apr 18 2024 | 0.007647 | 0.000549 | 7.73% | 0.007098 | 0.007648 | 0.006969 | 2,175,629.00 |
| Apr 17 2024 | 0.007098 | -0.000322 | -4.34% | 0.00742 | 0.008 | 0.00683 | 2,947,008.00 |
| Apr 16 2024 | 0.00742 | 0.000497 | 7.18% | 0.007023 | 0.007796 | 0.005164 | 1,573,266.00 |
| Apr 15 2024 | 0.006923 | -0.001073 | -13.42% | 0.007991 | 0.00875 | 0.006529 | 2,540,528.00 |
| Apr 14 2024 | 0.007996 | 0.001629 | 25.59% | 0.006304 | 0.0087 | 0.006304 | 2,939,709.00 |
| Apr 13 2024 | 0.006367 | -0.000799 | -11.15% | 0.007076 | 0.007817 | 0.0051 | 3,902,715.00 |
| Apr 12 2024 | 0.007166 | -0.000898 | -11.14% | 0.008094 | 0.008141 | 0.006429 | 3,264,300.00 |
| Apr 11 2024 | 0.008064 | -0.000945 | -10.49% | 0.009003 | 0.009011 | 0.007503 | 3,229,913.00 |
| Apr 10 2024 | 0.009009 | -0.00002 | -0.22% | 0.009052 | 0.0096 | 0.007897 | 2,935,711.00 |
| Apr 09 2024 | 0.009029 | 0.000328 | 3.77% | 0.008728 | 0.010233 | 0.00857 | 3,910,808.00 |
| Apr 08 2024 | 0.008701 | 0.000198 | 2.33% | 0.008606 | 0.009 | 0.008453 | 3,446,296.00 |
| Apr 07 2024 | 0.008503 | 0.000757 | 9.77% | 0.007712 | 0.009 | 0.005164 | 3,672,243.00 |
| Apr 06 2024 | 0.007746 | -0.000344 | -4.25% | 0.008032 | 0.009 | 0.007515 | 4,352,965.00 |
| Apr 05 2024 | 0.00809 | 0.000904 | 12.58% | 0.007259 | 0.008169 | 0.007186 | 4,008,230.00 |
| Apr 04 2024 | 0.007186 | -0.000151 | -2.06% | 0.007195 | 0.007992 | 0.007045 | 3,105,801.00 |
| Apr 03 2024 | 0.007337 | 0.000164 | 2.29% | 0.00719 | 0.008591 | 0.006001 | 6,814,905.00 |
| Apr 02 2024 | 0.007173 | -0.000196 | -2.66% | 0.007343 | 0.007662 | 0.006121 | 5,640,465.00 |
| Apr 01 2024 | 0.007369 | -0.001386 | -15.83% | 0.008793 | 0.009545 | 0.007072 | 6,775,716.00 |
| Mar 31 2024 | 0.008755 | 0.000066 | 0.76% | 0.008639 | 0.00915 | 0.008591 | 3,391,509.00 |
| Mar 30 2024 | 0.008689 | 0.000128 | 1.50% | 0.008623 | 0.0105 | 0.007989 | 4,298,410.00 |
| Mar 29 2024 | 0.008561 | -0.000936 | -9.86% | 0.009387 | 0.009497 | 0.008301 | 4,029,015.00 |
| Mar 28 2024 | 0.009497 | 0.000183 | 1.96% | 0.009317 | 0.010433 | 0.009301 | 3,648,964.00 |
| Mar 27 2024 | 0.009314 | -0.000236 | -2.47% | 0.00955 | 0.0099 | 0.009261 | 3,662,051.00 |
| Mar 26 2024 | 0.00955 | 0.000313 | 3.39% | 0.009237 | 0.010032 | 0.009 | 4,684,572.00 |
| Mar 25 2024 | 0.009237 | 0.001337 | 16.92% | 0.007781 | 0.0198 | 0.007744 | 4,660,130.00 |
| Mar 24 2024 | 0.0079 | 0.000699 | 9.71% | 0.007193 | 0.0105 | 0.005164 | 4,948,489.00 |
| Mar 23 2024 | 0.007201 | -0.000348 | -4.61% | 0.007519 | 0.008307 | 0.005164 | 3,630,645.00 |
| Mar 22 2024 | 0.007549 | -0.000632 | -7.73% | 0.008204 | 0.008357 | 0.0071 | 4,472,954.00 |
| Mar 21 2024 | 0.008181 | 0.000017 | 0.21% | 0.008345 | 0.009182 | 0.00757 | 2,811,398.00 |
| Mar 20 2024 | 0.008164 | -0.00064 | -7.27% | 0.008804 | 0.009499 | 0.00601 | 3,257,965.00 |
| Mar 19 2024 | 0.008804 | 0.000687 | 8.46% | 0.008117 | 0.009493 | 0.008037 | 2,379,040.00 |
| Mar 18 2024 | 0.008117 | -0.000852 | -9.50% | 0.008983 | 0.0094 | 0.007847 | 4,166,696.00 |
| Mar 17 2024 | 0.008969 | 0.000063 | 0.71% | 0.008906 | 0.00905 | 0.008484 | 4,676,342.00 |
| Mar 16 2024 | 0.008906 | 0.000175 | 2.00% | 0.008558 | 0.009109 | 0.007855 | 5,205,366.00 |
| Mar 15 2024 | 0.008731 | -0.00086 | -8.97% | 0.009666 | 0.009717 | 0.0083 | 4,923,600.00 |
| Mar 14 2024 | 0.009591 | -0.000081 | -0.84% | 0.009626 | 0.010127 | 0.008994 | 2,478,973.00 |
| Mar 13 2024 | 0.009672 | -0.000491 | -4.83% | 0.010147 | 0.010163 | 0.009559 | 2,549,185.00 |
| Mar 12 2024 | 0.010163 | 0.001204 | 13.44% | 0.009054 | 0.010549 | 0.008934 | 3,535,773.00 |
| Mar 11 2024 | 0.008959 | 0.000709 | 8.59% | 0.008332 | 0.0092 | 0.00736 | 5,504,551.00 |
| Mar 10 2024 | 0.00825 | -0.001582 | -16.09% | 0.009832 | 0.010019 | 0.008 | 5,695,747.00 |
| Mar 09 2024 | 0.009832 | -0.000168 | -1.68% | 0.009933 | 0.00997 | 0.005164 | 4,931,553.00 |
| Mar 08 2024 | 0.010 | -0.000453 | -4.33% | 0.010455 | 0.010468 | 0.009701 | 6,526,340.00 |
| Mar 07 2024 | 0.010453 | -0.000021 | -0.20% | 0.010382 | 0.010502 | 0.009657 | 4,696,697.00 |
| Mar 06 2024 | 0.010474 | 0.002202 | 26.62% | 0.008271 | 0.0108 | 0.008271 | 5,924,768.00 |
| Mar 05 2024 | 0.008272 | -0.002354 | -22.15% | 0.010626 | 0.011403 | 0.008053 | 3,394,139.00 |
| Mar 04 2024 | 0.010626 | 0.001266 | 13.53% | 0.009407 | 0.011078 | 0.008645 | 2,509,900.00 |
| Mar 03 2024 | 0.00936 | 0.000443 | 4.97% | 0.008925 | 0.010 | 0.0089 | 5,575,689.00 |
| Mar 02 2024 | 0.008917 | 0.000756 | 9.26% | 0.008161 | 0.00895 | 0.00798 | 4,280,504.00 |
| Mar 01 2024 | 0.008161 | -0.000198 | -2.37% | 0.008333 | 0.008798 | 0.007701 | 4,269,325.00 |
| Feb 29 2024 | 0.008359 | -0.000315 | -3.63% | 0.008817 | 0.009169 | 0.008153 | 3,940,809.00 |
| Feb 28 2024 | 0.008674 | 0.001124 | 14.89% | 0.00755 | 0.009 | 0.007547 | 4,807,389.00 |
| Feb 27 2024 | 0.00755 | -0.000034 | -0.45% | 0.007624 | 0.007763 | 0.007481 | 5,010,794.00 |
| Feb 26 2024 | 0.007584 | -0.000203 | -2.61% | 0.007782 | 0.008068 | 0.0075 | 4,301,378.00 |
| Feb 25 2024 | 0.007787 | -0.000437 | -5.31% | 0.008173 | 0.008602 | 0.005164 | 4,473,517.00 |
| Feb 24 2024 | 0.008224 | -0.000661 | -7.44% | 0.00884 | 0.008975 | 0.005164 | 4,350,689.00 |
![Logo of Shyft [ Wrapped ] (SHFTUST).](/common/images/company/COIN_SHFTUSD.png){kind=small}
![Shyft [ Wrapped ] (SHFTUST) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
