Register for streaming realtime charts, analysis tools, and prices.
SHPINGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.008815 | 0.000025 | 0.28% | 0.00879 | 0.009035 | 0.008706 | 22,185,018.00 |
| May 10 2024 | 0.00879 | -0.000107 | -1.20% | 0.00898 | 0.009361 | 0.008706 | 22,205,176.00 |
| May 09 2024 | 0.008897 | 0.000125 | 1.42% | 0.008815 | 0.0097 | 0.008731 | 50,019,937.00 |
| May 08 2024 | 0.008772 | -0.000303 | -3.34% | 0.009046 | 0.009312 | 0.008598 | 26,715,122.00 |
| May 07 2024 | 0.009075 | -0.000426 | -4.48% | 0.009501 | 0.00973 | 0.009 | 44,494,467.00 |
| May 06 2024 | 0.009501 | -0.000399 | -4.03% | 0.010023 | 0.010458 | 0.009401 | 52,597,223.00 |
| May 05 2024 | 0.0099 | -0.001843 | -15.69% | 0.01167 | 0.011796 | 0.00956 | 226,116,053.00 |
| May 04 2024 | 0.011743 | 0.003354 | 39.98% | 0.008415 | 0.01195 | 0.008349 | 252,707,142.00 |
| May 03 2024 | 0.008389 | 0.000418 | 5.24% | 0.007944 | 0.00848 | 0.00786 | 26,655,364.00 |
| May 02 2024 | 0.007971 | -0.000077 | -0.96% | 0.008039 | 0.008068 | 0.007661 | 11,950,877.00 |
| May 01 2024 | 0.008048 | -0.000054 | -0.67% | 0.008116 | 0.008117 | 0.00768 | 19,475,050.00 |
| Apr 30 2024 | 0.008102 | -0.000878 | -9.78% | 0.00898 | 0.008985 | 0.007722 | 42,126,280.00 |
| Apr 29 2024 | 0.00898 | 0.000362 | 4.20% | 0.00864 | 0.009916 | 0.008515 | 47,023,461.00 |
| Apr 28 2024 | 0.008618 | -0.000114 | -1.31% | 0.00871 | 0.008979 | 0.008537 | 28,871,618.00 |
| Apr 27 2024 | 0.008732 | 0.000033 | 0.38% | 0.00874 | 0.00882 | 0.008485 | 17,588,872.00 |
| Apr 26 2024 | 0.008699 | -0.000281 | -3.13% | 0.00898 | 0.008996 | 0.008629 | 13,704,981.00 |
| Apr 25 2024 | 0.00898 | -0.000112 | -1.23% | 0.0091 | 0.00918 | 0.00891 | 17,833,310.00 |
| Apr 24 2024 | 0.009092 | -0.000664 | -6.81% | 0.009747 | 0.009875 | 0.008976 | 20,877,569.00 |
| Apr 23 2024 | 0.009756 | 0.000148 | 1.54% | 0.009567 | 0.010249 | 0.00948 | 25,428,077.00 |
| Apr 22 2024 | 0.009608 | 0.000037 | 0.39% | 0.00958 | 0.010175 | 0.00935 | 38,036,983.00 |
| Apr 21 2024 | 0.009571 | 0.000469 | 5.15% | 0.009105 | 0.0104 | 0.009 | 93,907,658.00 |
| Apr 20 2024 | 0.009102 | 0.000304 | 3.46% | 0.00878 | 0.009321 | 0.0087 | 37,597,194.00 |
| Apr 19 2024 | 0.008798 | -0.000042 | -0.48% | 0.00882 | 0.009197 | 0.008212 | 22,895,678.00 |
| Apr 18 2024 | 0.00884 | -0.000268 | -2.94% | 0.00902 | 0.009177 | 0.008454 | 20,717,809.00 |
| Apr 17 2024 | 0.009108 | 0.000703 | 8.36% | 0.00845 | 0.009801 | 0.00826 | 39,982,196.00 |
| Apr 16 2024 | 0.008405 | -0.000401 | -4.55% | 0.008756 | 0.009065 | 0.007943 | 46,154,164.00 |
| Apr 15 2024 | 0.008806 | -0.000453 | -4.89% | 0.00921 | 0.0098 | 0.008696 | 48,044,025.00 |
| Apr 14 2024 | 0.009259 | 0.000559 | 6.43% | 0.008705 | 0.009457 | 0.00827 | 32,257,901.00 |
| Apr 13 2024 | 0.0087 | -0.001174 | -11.89% | 0.009829 | 0.010215 | 0.007782 | 55,237,713.00 |
| Apr 12 2024 | 0.009874 | -0.001844 | -15.74% | 0.01164 | 0.011738 | 0.009725 | 93,651,401.00 |
| Apr 11 2024 | 0.011718 | 0.000848 | 7.80% | 0.010925 | 0.0129 | 0.010579 | 198,821,685.00 |
| Apr 10 2024 | 0.01087 | 0.000676 | 6.63% | 0.010195 | 0.0114 | 0.010195 | 64,176,627.00 |
| Apr 09 2024 | 0.010194 | -0.000686 | -6.31% | 0.01088 | 0.010999 | 0.010172 | 23,382,946.00 |
| Apr 08 2024 | 0.01088 | 0.000201 | 1.88% | 0.010695 | 0.0115 | 0.010578 | 50,162,423.00 |
| Apr 07 2024 | 0.010679 | 0.000122 | 1.16% | 0.01057 | 0.0111 | 0.01053 | 20,722,957.00 |
| Apr 06 2024 | 0.010557 | -0.000233 | -2.16% | 0.010657 | 0.011316 | 0.010337 | 29,071,117.00 |
| Apr 05 2024 | 0.01079 | -0.00031 | -2.79% | 0.011108 | 0.01138 | 0.00998 | 57,344,417.00 |
| Apr 04 2024 | 0.0111 | -0.00024 | -2.12% | 0.011363 | 0.011585 | 0.01055 | 34,595,177.00 |
| Apr 03 2024 | 0.01134 | 0.000564 | 5.23% | 0.010798 | 0.013 | 0.010645 | 77,490,856.00 |
| Apr 02 2024 | 0.010776 | -0.000559 | -4.93% | 0.011448 | 0.011465 | 0.010573 | 29,063,379.00 |
| Apr 01 2024 | 0.011335 | -0.001242 | -9.88% | 0.012602 | 0.012688 | 0.010573 | 92,574,641.00 |
| Mar 31 2024 | 0.012577 | 0.000627 | 5.25% | 0.011952 | 0.013997 | 0.01189 | 136,765,066.00 |
| Mar 30 2024 | 0.01195 | 0.00009 | 0.76% | 0.012069 | 0.012695 | 0.0116 | 40,009,129.00 |
| Mar 29 2024 | 0.01186 | 0.000225 | 1.93% | 0.011719 | 0.0138 | 0.011291 | 142,208,311.00 |
| Mar 28 2024 | 0.011635 | -0.000164 | -1.39% | 0.011786 | 0.012113 | 0.011523 | 41,702,684.00 |
| Mar 27 2024 | 0.011799 | -0.000292 | -2.42% | 0.011963 | 0.012505 | 0.011727 | 49,197,547.00 |
| Mar 26 2024 | 0.012091 | 0.000354 | 3.02% | 0.011642 | 0.01245 | 0.011441 | 72,790,807.00 |
| Mar 25 2024 | 0.011737 | 0.000237 | 2.06% | 0.011463 | 0.012027 | 0.011445 | 54,398,186.00 |
| Mar 24 2024 | 0.0115 | 0.000201 | 1.78% | 0.01125 | 0.011627 | 0.011134 | 17,243,491.00 |
| Mar 23 2024 | 0.011299 | 0.000209 | 1.88% | 0.011121 | 0.01196 | 0.0108 | 36,418,138.00 |
| Mar 22 2024 | 0.01109 | -0.000428 | -3.72% | 0.01155 | 0.01166 | 0.011 | 39,768,242.00 |
| Mar 21 2024 | 0.011518 | 0.000455 | 4.11% | 0.011325 | 0.013376 | 0.010711 | 114,140,422.00 |
| Mar 20 2024 | 0.011063 | 0.001284 | 13.13% | 0.009779 | 0.012001 | 0.009307 | 126,471,303.00 |
| Mar 19 2024 | 0.009779 | -0.001344 | -12.08% | 0.01103 | 0.011318 | 0.0096 | 80,512,529.00 |
| Mar 18 2024 | 0.011123 | -0.001012 | -8.34% | 0.012094 | 0.012393 | 0.010866 | 107,527,248.00 |
| Mar 17 2024 | 0.012135 | 0.002045 | 20.27% | 0.010091 | 0.0138 | 0.009655 | 211,673,287.00 |
| Mar 16 2024 | 0.01009 | -0.00162 | -13.83% | 0.01171 | 0.011974 | 0.00972 | 79,561,185.00 |
| Mar 15 2024 | 0.01171 | -0.000694 | -5.59% | 0.012591 | 0.012717 | 0.010805 | 83,813,752.00 |
| Mar 14 2024 | 0.012404 | -0.001154 | -8.51% | 0.01351 | 0.013907 | 0.012002 | 66,268,745.00 |
| Mar 13 2024 | 0.013558 | 0.000206 | 1.54% | 0.01331 | 0.014289 | 0.013 | 86,261,547.00 |
| Mar 12 2024 | 0.013352 | -0.000243 | -1.79% | 0.013298 | 0.015 | 0.01286 | 144,985,910.00 |
| Mar 11 2024 | 0.013595 | 0.000395 | 2.99% | 0.01326 | 0.0151 | 0.012255 | 245,637,862.00 |
| Mar 10 2024 | 0.0132 | -0.00048 | -3.51% | 0.013669 | 0.0153 | 0.012002 | 215,186,060.00 |
| Mar 09 2024 | 0.01368 | -0.00142 | -9.40% | 0.015071 | 0.015199 | 0.013153 | 204,850,538.00 |
| Mar 08 2024 | 0.0151 | 0.000329 | 2.23% | 0.0151 | 0.019935 | 0.013111 | 990,265,304.00 |
| Mar 07 2024 | 0.014771 | 0.004477 | 43.49% | 0.010385 | 0.018 | 0.01018 | 1,153,639,573.00 |
| Mar 06 2024 | 0.010294 | 0.000954 | 10.21% | 0.009434 | 0.0119 | 0.008797 | 427,042,378.00 |
| Mar 05 2024 | 0.00934 | 0.00207 | 28.47% | 0.007297 | 0.012 | 0.00703 | 1,307,250,643.00 |
| Mar 04 2024 | 0.00727 | -0.00000800 | -0.11% | 0.00732 | 0.0082 | 0.006793 | 203,406,717.00 |
| Mar 03 2024 | 0.007278 | 0.000188 | 2.65% | 0.006966 | 0.007948 | 0.006575 | 156,722,391.00 |
| Mar 02 2024 | 0.00709 | -0.00028 | -3.80% | 0.007465 | 0.007506 | 0.00685 | 96,620,399.00 |
| Mar 01 2024 | 0.00737 | 0.000305 | 4.32% | 0.007 | 0.00804 | 0.006763 | 168,241,803.00 |
| Feb 29 2024 | 0.007065 | 0.000607 | 9.40% | 0.006433 | 0.00823 | 0.00624 | 265,396,079.00 |
| Feb 28 2024 | 0.006458 | 0.000149 | 2.36% | 0.006312 | 0.0066 | 0.006203 | 95,440,415.00 |
| Feb 27 2024 | 0.006309 | -0.000541 | -7.90% | 0.006779 | 0.0071 | 0.006306 | 126,341,300.00 |
| Feb 26 2024 | 0.00685 | 0.000155 | 2.32% | 0.00669 | 0.0071 | 0.006489 | 118,294,022.00 |
| Feb 25 2024 | 0.006695 | 0.00008 | 1.21% | 0.006561 | 0.007172 | 0.006301 | 165,286,882.00 |
| Feb 24 2024 | 0.006615 | -0.001174 | -15.07% | 0.00764 | 0.00766 | 0.005924 | 453,937,726.00 |
| Feb 23 2024 | 0.007789 | 0.002439 | 45.59% | 0.005317 | 0.0096 | 0.005031 | 1,661,443,388.00 |
| Feb 22 2024 | 0.00535 | 0.000332 | 6.62% | 0.004996 | 0.00568 | 0.00486 | 138,408,451.00 |
| Feb 21 2024 | 0.005018 | -0.000371 | -6.88% | 0.005361 | 0.005389 | 0.004828 | 78,315,896.00 |
| Feb 20 2024 | 0.005389 | 0.000097 | 1.83% | 0.005286 | 0.005448 | 0.005107 | 86,702,188.00 |
| Feb 19 2024 | 0.005292 | 0.000218 | 4.30% | 0.005098 | 0.0057 | 0.005083 | 119,293,196.00 |
| Feb 18 2024 | 0.005074 | 0.00012 | 2.42% | 0.004931 | 0.0052 | 0.004929 | 46,899,271.00 |
| Feb 17 2024 | 0.004954 | 0.000084 | 1.72% | 0.004861 | 0.00504 | 0.004736 | 47,665,725.00 |
| Feb 16 2024 | 0.00487 | 0.000019 | 0.39% | 0.00486 | 0.005062 | 0.00485 | 42,830,711.00 |
| Feb 15 2024 | 0.004851 | -0.000164 | -3.27% | 0.00506 | 0.0052 | 0.00485 | 103,088,760.00 |
| Feb 14 2024 | 0.005015 | -0.000135 | -2.62% | 0.005168 | 0.005274 | 0.004833 | 193,822,715.00 |
| Feb 13 2024 | 0.00515 | 0.00021 | 4.25% | 0.004901 | 0.005985 | 0.004887 | 595,889,678.00 |
| Feb 12 2024 | 0.00494 | 0.00064 | 14.88% | 0.0043 | 0.00616 | 0.004282 | 626,622,998.00 |
| Feb 11 2024 | 0.0043 | -0.000017 | -0.39% | 0.004243 | 0.004718 | 0.004211 | 152,136,065.00 |
| Feb 10 2024 | 0.004317 | -0.00062 | -12.56% | 0.004946 | 0.005841 | 0.004177 | 466,953,485.00 |
