Register for real-time alerts, custom portfolio, and market movers
SHOPXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.016117 | -0.001527 | -8.65% | 0.017718 | 0.018408 | 0.015833 | 556,619.00 |
| May 20 2024 | 0.017644 | 0.002271 | 14.77% | 0.014822 | 0.247232 | 0.014449 | 761,998.00 |
| May 19 2024 | 0.015373 | -0.000623 | -3.89% | 0.015989 | 0.016077 | 0.01531 | 639,518.00 |
| May 18 2024 | 0.015996 | 0.000026 | 0.16% | 0.01598 | 0.016161 | 0.015867 | 611,544.00 |
| May 17 2024 | 0.01597 | 0.000371 | 2.38% | 0.015594 | 0.016392 | 0.015431 | 623,912.00 |
| May 16 2024 | 0.015599 | -0.000348 | -2.18% | 0.015943 | 0.016368 | 0.015439 | 558,561.00 |
| May 15 2024 | 0.015947 | 0.00139 | 9.55% | 0.014573 | 0.015989 | 0.014292 | 649,709.00 |
| May 14 2024 | 0.014557 | -0.000275 | -1.85% | 0.014822 | 0.014901 | 0.014447 | 703,794.00 |
| May 13 2024 | 0.014831 | -0.000432 | -2.83% | 0.015679 | 0.235329 | 0.014726 | 756,204.00 |
| May 12 2024 | 0.015263 | -0.000099 | -0.64% | 0.015381 | 0.01552 | 0.014902 | 668,510.00 |
| May 11 2024 | 0.015362 | -0.000383 | -2.43% | 0.015763 | 0.015792 | 0.01528 | 603,640.00 |
| May 10 2024 | 0.015746 | 0.000298 | 1.93% | 0.015422 | 0.016234 | 0.0154 | 603,935.00 |
| May 09 2024 | 0.015447 | -0.000219 | -1.40% | 0.015679 | 0.015798 | 0.014878 | 629,306.00 |
| May 08 2024 | 0.015667 | 0.000666 | 4.44% | 0.014972 | 0.016028 | 0.014899 | 614,534.00 |
| May 07 2024 | 0.015 | -0.00292 | -16.29% | 0.017919 | 0.018043 | 0.014849 | 598,326.00 |
| May 06 2024 | 0.017921 | -0.000297 | -1.63% | 0.017078 | 0.257 | 0.016916 | 648,073.00 |
| May 05 2024 | 0.018218 | 0.000763 | 4.37% | 0.01745 | 0.018279 | 0.017225 | 542,427.00 |
| May 04 2024 | 0.017454 | 0.000406 | 2.38% | 0.017028 | 0.017464 | 0.01702 | 545,421.00 |
| May 03 2024 | 0.017048 | -0.00044 | -2.52% | 0.017488 | 0.017698 | 0.016906 | 576,359.00 |
| May 02 2024 | 0.017488 | -0.000418 | -2.33% | 0.017886 | 0.01803 | 0.017265 | 564,970.00 |
| May 01 2024 | 0.017907 | 0.002315 | 14.85% | 0.015538 | 0.018594 | 0.015218 | 562,661.00 |
| Apr 30 2024 | 0.015592 | -0.001835 | -10.53% | 0.01739 | 0.017593 | 0.015289 | 624,579.00 |
| Apr 29 2024 | 0.017427 | -0.0005 | -2.79% | 0.017078 | 0.25613 | 0.016916 | 818,970.00 |
| Apr 28 2024 | 0.017927 | -0.001398 | -7.23% | 0.019424 | 0.019772 | 0.017812 | 526,510.00 |
| Apr 27 2024 | 0.019326 | 0.002026 | 11.71% | 0.017349 | 0.021413 | 0.017107 | 546,679.00 |
| Apr 26 2024 | 0.0173 | -0.000949 | -5.20% | 0.018237 | 0.019586 | 0.017237 | 527,032.00 |
| Apr 25 2024 | 0.018249 | 0.001227 | 7.21% | 0.017048 | 0.018498 | 0.016806 | 553,885.00 |
| Apr 24 2024 | 0.017023 | -0.000232 | -1.34% | 0.017272 | 0.017821 | 0.016886 | 553,208.00 |
| Apr 23 2024 | 0.017254 | 0.000064 | 0.37% | 0.017183 | 0.017521 | 0.016942 | 574,889.00 |
| Apr 22 2024 | 0.01719 | -0.000091 | -0.53% | 0.017078 | 0.259272 | 0.016646 | 612,689.00 |
| Apr 21 2024 | 0.017281 | -0.000273 | -1.56% | 0.017544 | 0.017804 | 0.017159 | 552,205.00 |
| Apr 20 2024 | 0.017555 | 0.000402 | 2.35% | 0.017078 | 0.017792 | 0.016843 | 585,536.00 |
| Apr 19 2024 | 0.017152 | -0.000452 | -2.57% | 0.017574 | 0.018353 | 0.016934 | 562,158.00 |
| Apr 18 2024 | 0.017604 | 0.003825 | 27.76% | 0.013811 | 0.018076 | 0.013605 | 706,168.00 |
| Apr 17 2024 | 0.01378 | -0.001153 | -7.72% | 0.014922 | 0.015093 | 0.013639 | 733,698.00 |
| Apr 16 2024 | 0.014932 | -0.000855 | -5.42% | 0.015763 | 0.015887 | 0.014747 | 629,938.00 |
| Apr 15 2024 | 0.015788 | -0.000461 | -2.84% | 0.01618 | 0.016282 | 0.015416 | 494,696.00 |
| Apr 14 2024 | 0.016249 | 0.000986 | 6.46% | 0.01504 | 0.016628 | 0.014587 | 604,742.00 |
| Apr 13 2024 | 0.015263 | -0.001408 | -8.45% | 0.016594 | 0.018476 | 0.015235 | 498,903.00 |
| Apr 12 2024 | 0.016671 | -0.002619 | -13.58% | 0.019271 | 0.019753 | 0.01547 | 531,350.00 |
| Apr 11 2024 | 0.01929 | 0.000492 | 2.62% | 0.018776 | 0.019418 | 0.018555 | 489,198.00 |
| Apr 10 2024 | 0.018798 | 0.000269 | 1.45% | 0.018509 | 0.019834 | 0.01815 | 504,619.00 |
| Apr 09 2024 | 0.018529 | -0.001789 | -8.80% | 0.02034 | 0.021267 | 0.018365 | 466,236.00 |
| Apr 08 2024 | 0.020318 | -0.000275 | -1.34% | 0.021832 | 0.274949 | 0.018303 | 386,059.00 |
| Apr 07 2024 | 0.020593 | 0.000216 | 1.06% | 0.02033 | 0.021193 | 0.0201 | 467,591.00 |
| Apr 06 2024 | 0.020377 | 0.001057 | 5.47% | 0.019254 | 0.020466 | 0.019183 | 535,446.00 |
| Apr 05 2024 | 0.01932 | 0.000186 | 0.97% | 0.019151 | 0.019443 | 0.018495 | 547,314.00 |
| Apr 04 2024 | 0.019134 | -0.002566 | -11.82% | 0.021649 | 0.022083 | 0.01885 | 519,660.00 |
| Apr 03 2024 | 0.021701 | 0.003051 | 16.36% | 0.018701 | 0.022127 | 0.018261 | 474,927.00 |
| Apr 02 2024 | 0.01865 | -0.001278 | -6.41% | 0.019775 | 0.019937 | 0.018223 | 471,856.00 |
| Apr 01 2024 | 0.019929 | -0.00189 | -8.66% | 0.021832 | 0.281684 | 0.019752 | 342,734.00 |
| Mar 31 2024 | 0.021819 | -0.001089 | -4.75% | 0.022909 | 0.02342 | 0.021393 | 475,723.00 |
| Mar 30 2024 | 0.022907 | -0.00195 | -7.84% | 0.02479 | 0.024844 | 0.022889 | 411,666.00 |
| Mar 29 2024 | 0.024857 | 0.00201 | 8.80% | 0.023047 | 0.026105 | 0.022779 | 498,936.00 |
| Mar 28 2024 | 0.022847 | 0.001533 | 7.19% | 0.021386 | 0.023031 | 0.021386 | 636,498.00 |
| Mar 27 2024 | 0.021313 | 0.000081 | 0.38% | 0.021237 | 0.022126 | 0.021001 | 692,544.00 |
| Mar 26 2024 | 0.021232 | -0.000719 | -3.28% | 0.021961 | 0.023682 | 0.02108 | 694,912.00 |
| Mar 25 2024 | 0.021951 | 0.004015 | 22.39% | 0.018697 | 0.023616 | 0.018202 | 741,731.00 |
| Mar 24 2024 | 0.017936 | -0.000345 | -1.89% | 0.018237 | 0.019064 | 0.017537 | 820,312.00 |
| Mar 23 2024 | 0.018281 | 0.000202 | 1.12% | 0.018143 | 0.019083 | 0.017932 | 843,237.00 |
| Mar 22 2024 | 0.018079 | -0.001688 | -8.54% | 0.019857 | 0.019929 | 0.016841 | 811,919.00 |
| Mar 21 2024 | 0.019767 | 0.000527 | 2.74% | 0.019184 | 0.020798 | 0.018812 | 775,261.00 |
| Mar 20 2024 | 0.01924 | 0.000772 | 4.18% | 0.018388 | 0.01924 | 0.017062 | 798,140.00 |
| Mar 19 2024 | 0.018468 | -0.000389 | -2.06% | 0.018824 | 0.020308 | 0.018143 | 779,264.00 |
| Mar 18 2024 | 0.018857 | 0.001596 | 9.24% | 0.018697 | 0.290932 | 0.018535 | 598,391.00 |
| Mar 17 2024 | 0.017261 | -0.000233 | -1.33% | 0.01764 | 0.017731 | 0.015428 | 947,456.00 |
| Mar 16 2024 | 0.017494 | 0.000471 | 2.77% | 0.017048 | 0.018485 | 0.016867 | 988,156.00 |
| Mar 15 2024 | 0.017023 | 0.000048 | 0.28% | 0.018697 | 0.019202 | 0.016549 | 927,522.00 |
| Mar 14 2024 | 0.016975 | -0.002136 | -11.18% | 0.019131 | 0.019756 | 0.016678 | 855,637.00 |
| Mar 13 2024 | 0.019112 | 0.000715 | 3.88% | 0.018413 | 0.019212 | 0.017843 | 827,017.00 |
| Mar 12 2024 | 0.018397 | -0.000609 | -3.20% | 0.019064 | 0.020927 | 0.018171 | 881,315.00 |
| Mar 11 2024 | 0.019006 | 0.000318 | 1.70% | 0.018697 | 0.020142 | 0.018398 | 901,965.00 |
| Mar 10 2024 | 0.018688 | -0.001644 | -8.09% | 0.020298 | 0.021996 | 0.018416 | 745,301.00 |
| Mar 09 2024 | 0.020332 | 0.002385 | 13.29% | 0.017787 | 0.021506 | 0.017667 | 739,274.00 |
| Mar 08 2024 | 0.017947 | 0.000869 | 5.09% | 0.017126 | 0.018757 | 0.016968 | 922,550.00 |
| Mar 07 2024 | 0.017077 | -0.001567 | -8.40% | 0.018697 | 0.019202 | 0.016872 | 890,937.00 |
| Mar 06 2024 | 0.018645 | -0.000086 | -0.46% | 0.018653 | 0.020019 | 0.018336 | 866,783.00 |
| Mar 05 2024 | 0.018731 | -0.002369 | -11.23% | 0.021076 | 0.021612 | 0.017324 | 725,805.00 |
| Mar 04 2024 | 0.0211 | -0.001611 | -7.09% | 0.024506 | 0.024892 | 0.020762 | 591,440.00 |
| Mar 03 2024 | 0.022711 | -0.000525 | -2.26% | 0.023227 | 0.023481 | 0.022222 | 701,818.00 |
| Mar 02 2024 | 0.023236 | 0.000956 | 4.29% | 0.022275 | 0.023249 | 0.022275 | 666,300.00 |
| Mar 01 2024 | 0.02228 | -0.00000028 | 0.00% | 0.022196 | 0.022683 | 0.022004 | 695,933.00 |
| Feb 29 2024 | 0.02228 | 0.001055 | 4.97% | 0.021526 | 0.023091 | 0.02147 | 696,764.00 |
| Feb 28 2024 | 0.021226 | -0.000491 | -2.26% | 0.02174 | 0.022868 | 0.020801 | 696,253.00 |
| Feb 27 2024 | 0.021717 | -0.002774 | -11.33% | 0.024506 | 0.024892 | 0.021705 | 660,643.00 |
| Feb 26 2024 | 0.024491 | -0.000261 | -1.05% | 0.02321 | 0.249798 | 0.022607 | 1,079,241.00 |
| Feb 25 2024 | 0.024752 | 0.002263 | 10.06% | 0.022508 | 0.024766 | 0.022401 | 640,307.00 |
| Feb 24 2024 | 0.022489 | 0.002223 | 10.97% | 0.02025 | 0.022967 | 0.020123 | 695,096.00 |
| Feb 23 2024 | 0.020266 | -0.00002 | -0.10% | 0.020275 | 0.02055 | 0.020004 | 662,065.00 |
| Feb 22 2024 | 0.020286 | -0.002881 | -12.44% | 0.022912 | 0.023378 | 0.020271 | 591,000.00 |
