ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,380.51
      0.07%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Sharder (Cryptocurrency:SSUSD)

      6. Sharder (Cryptocurrency:SSUSD) Historical

      SSUSD Sharder

      0.000258
      0.00000066 (0.26%)
      20:02:19 - Realtime Data

      SSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.000258 -0.00000900 -3.37% 0.000267 0.000269 0.000255 0.00
      Jun 06 2024 0.000267 -0.00000400 -1.48% 0.000271 0.000271 0.000264 0.00
      Jun 05 2024 0.000271 0.00000400 1.50% 0.000257 0.000272 0.000255 0.00
      Jun 04 2024 0.000267 0.00000400 1.52% 0.000264 0.000268 0.000262 0.00
      Jun 03 2024 0.000263 -0.00000100 -0.38% 0.000264 0.000269 0.000263 0.00
      Jun 02 2024 0.000265 -0.00000200 -0.75% 0.000267 0.000268 0.000263 0.00
      Jun 01 2024 0.000267 0.00000400 1.52% 0.000263 0.000268 0.000263 0.00
      May 31 2024 0.000263 0.00000100 0.38% 0.000262 0.000269 0.000261 0.00
      May 30 2024 0.000262 -0.00000100 -0.38% 0.000264 0.000267 0.000259 0.00
      May 29 2024 0.000264 -0.00000600 -2.23% 0.000269 0.000272 0.000262 0.00
      May 28 2024 0.000269 -0.00000300 -1.10% 0.000272 0.000275 0.000264 0.00
      May 27 2024 0.000273 0.00000500 1.87% 0.000257 0.000278 0.000255 0.00
      May 26 2024 0.000268 0.00000500 1.91% 0.000263 0.000272 0.000261 0.00
      May 25 2024 0.000262 0.00000100 0.38% 0.000261 0.000264 0.00026 0.00
      May 24 2024 0.000261 -0.00000200 -0.76% 0.000264 0.000268 0.000255 0.00
      May 23 2024 0.000263 0.00000100 0.38% 0.000262 0.000276 0.00025 0.00
      May 22 2024 0.000262 -0.00000400 -1.51% 0.000265 0.000267 0.000256 0.00
      May 21 2024 0.000265 0.00000900 3.51% 0.000257 0.000268 0.000254 0.00
      May 20 2024 0.000256 0.000041 19.09% 0.000206 0.000258 0.000201 0.00
      May 19 2024 0.000215 -0.00000400 -1.83% 0.000219 0.00022 0.000214 0.00
      May 18 2024 0.000219 0.00000200 0.92% 0.000216 0.00022 0.000216 0.00
      May 17 2024 0.000216 0.00001 4.85% 0.000206 0.000218 0.000205 0.00
      May 16 2024 0.000206 -0.00000700 -3.29% 0.000213 0.000213 0.000205 0.00
      May 15 2024 0.000213 0.000011 5.45% 0.000202 0.000213 0.0002 0.00
      May 14 2024 0.000202 -0.00000500 -2.42% 0.000206 0.000207 0.0002 0.00
      May 13 2024 0.000206 0.00000100 0.49% 0.000208 0.000211 0.000205 0.00
      May 12 2024 0.000205 0.00000100 0.49% 0.000204 0.000206 0.000203 0.00
      May 11 2024 0.000204 -0.00000007 -0.03% 0.000204 0.000206 0.000202 0.00
      May 10 2024 0.000204 -0.00000900 -4.24% 0.000212 0.000214 0.000202 0.00
      May 09 2024 0.000212 0.00000400 1.92% 0.000208 0.000214 0.000207 0.00
      May 08 2024 0.000208 -0.00000300 -1.42% 0.000211 0.000213 0.000206 0.00
      May 07 2024 0.000211 -0.00000400 -1.86% 0.000215 0.000219 0.000211 0.00
      May 06 2024 0.000215 -0.00000500 -2.28% 0.000216 0.000224 0.000205 0.00
      May 05 2024 0.000219 0.00000100 0.46% 0.000218 0.000222 0.000215 0.00
      May 04 2024 0.000218 0.00000081 0.37% 0.000217 0.000222 0.000217 0.00
      May 03 2024 0.000217 0.00000800 3.82% 0.000209 0.000219 0.000207 0.00
      May 02 2024 0.000209 0.00000070 0.34% 0.000208 0.000211 0.000203 0.00
      May 01 2024 0.000209 -0.00000300 -1.42% 0.000211 0.000211 0.000197 0.00
      Apr 30 2024 0.000212 -0.000014 -6.22% 0.000225 0.000227 0.000204 0.00
      Apr 29 2024 0.000225 -0.00000400 -1.75% 0.000216 0.000226 0.000205 0.00
      Apr 28 2024 0.000229 0.00000084 0.37% 0.000228 0.000234 0.000227 0.00
      Apr 27 2024 0.000228 0.00000900 4.11% 0.000219 0.00023 0.000216 0.00
      Apr 26 2024 0.000219 -0.00000200 -0.90% 0.000221 0.000222 0.000217 0.00
      Apr 25 2024 0.000221 0.00000200 0.91% 0.00022 0.000223 0.000215 0.00
      Apr 24 2024 0.000219 -0.00000600 -2.66% 0.000226 0.00023 0.000217 0.00
      Apr 23 2024 0.000225 0.00000100 0.45% 0.000224 0.000228 0.000221 0.00
      Apr 22 2024 0.000224 0.00000400 1.82% 0.000216 0.000226 0.000205 0.00
      Apr 21 2024 0.00022 -0.00000027 -0.12% 0.00022 0.000224 0.000218 0.00
      Apr 20 2024 0.000221 0.00000600 2.79% 0.000214 0.000222 0.000211 0.00
      Apr 19 2024 0.000215 0.00000010 0.05% 0.000214 0.000219 0.000201 0.00
      Apr 18 2024 0.000215 0.00000600 2.87% 0.000209 0.000217 0.000207 0.00
      Apr 17 2024 0.000209 -0.00000700 -3.24% 0.000216 0.000218 0.000205 0.00
      Apr 16 2024 0.000216 -0.00000100 -0.46% 0.000217 0.000219 0.00021 0.00
      Apr 15 2024 0.000217 -0.00000400 -1.81% 0.00022 0.000229 0.000213 0.00
      Apr 14 2024 0.000221 0.00000900 4.25% 0.000211 0.000222 0.000204 0.00
      Apr 13 2024 0.000212 -0.000015 -6.61% 0.000226 0.000231 0.000202 0.00
      Apr 12 2024 0.000227 -0.000018 -7.33% 0.000245 0.000249 0.000219 0.00
      Apr 11 2024 0.000246 -0.00000200 -0.81% 0.000248 0.000253 0.000243 0.00
      Apr 10 2024 0.000248 0.00000200 0.81% 0.000245 0.000249 0.000239 0.00
      Apr 09 2024 0.000246 -0.000013 -5.03% 0.000259 0.000261 0.000242 0.00
      Apr 08 2024 0.000259 0.000017 7.03% 0.000255 0.000261 0.00024 0.00
      Apr 07 2024 0.000242 0.00000600 2.55% 0.000235 0.000242 0.000234 0.00
      Apr 06 2024 0.000235 0.00000300 1.29% 0.000232 0.000238 0.000232 0.00
      Apr 05 2024 0.000233 -0.00000017 -0.07% 0.000233 0.000234 0.000226 0.00
      Apr 04 2024 0.000233 0.00000067 0.29% 0.000231 0.000241 0.000228 0.00
      Apr 03 2024 0.000232 0.00000300 1.31% 0.00023 0.000236 0.000225 0.00
      Apr 02 2024 0.000229 -0.000017 -6.91% 0.000245 0.000245 0.000225 0.00
      Apr 01 2024 0.000246 -0.00000900 -3.53% 0.000255 0.000255 0.000239 0.00
      Mar 31 2024 0.000255 0.00000900 3.67% 0.000246 0.000256 0.000246 0.00
      Mar 30 2024 0.000246 -0.00000055 -0.22% 0.000246 0.00025 0.000244 0.00
      Mar 29 2024 0.000246 -0.00000300 -1.20% 0.000249 0.000251 0.000243 0.00
      Mar 28 2024 0.000249 0.00000500 2.04% 0.000245 0.000253 0.000243 0.00
      Mar 27 2024 0.000245 -0.00000600 -2.39% 0.000251 0.000257 0.000242 0.00
      Mar 26 2024 0.000251 0.00000039 0.16% 0.000251 0.000257 0.000248 0.00
      Mar 25 2024 0.000251 0.00000900 3.72% 0.000268 0.00027 0.00024 0.00
      Mar 24 2024 0.000242 0.00000700 2.98% 0.000234 0.000243 0.000231 0.00
      Mar 23 2024 0.000235 0.00000300 1.29% 0.000233 0.00024 0.000229 0.00
      Mar 22 2024 0.000232 -0.000012 -4.91% 0.000245 0.000248 0.000228 0.00
      Mar 21 2024 0.000244 -0.00000200 -0.81% 0.000245 0.000251 0.000239 0.00
      Mar 20 2024 0.000246 0.000024 10.80% 0.000221 0.000247 0.000215 0.00
      Mar 19 2024 0.000222 -0.000025 -10.13% 0.000246 0.000248 0.000221 0.00
      Mar 18 2024 0.000247 -0.00000800 -3.15% 0.000268 0.00027 0.000243 0.00
      Mar 17 2024 0.000254 0.00000800 3.25% 0.000248 0.000257 0.00024 0.00
      Mar 16 2024 0.000246 -0.000015 -5.73% 0.000262 0.000264 0.000244 0.00
      Mar 15 2024 0.000262 -0.00001 -3.68% 0.000268 0.00027 0.000251 0.00
      Mar 14 2024 0.000272 -0.00000900 -3.21% 0.00028 0.000281 0.000261 0.00
      Mar 13 2024 0.00028 0.00000200 0.72% 0.000278 0.000286 0.000276 0.00
      Mar 12 2024 0.000278 -0.00000700 -2.46% 0.000285 0.000286 0.00027 0.00
      Mar 11 2024 0.000285 0.000013 4.78% 0.000268 0.000286 0.000265 0.00
      Mar 10 2024 0.000272 -0.00000200 -0.73% 0.000274 0.000278 0.000266 0.00
      Mar 09 2024 0.000274 0.00000200 0.73% 0.000272 0.000277 0.000272 0.00

      Your Recent History

      COIN
      SSUSD
      Sharder
      COIN
      WPEPEUST
      Wrapped Pepe
      Delayed Upgrade Clock