W635S (W635S)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 0.055 | 0.01 | 22.22 | 0.035 | 0.135 | 0.035 | 0 |
| 1721233800 | 0.045 | -0.02 | -30.77 | 0.045 | 0.055 | 0.025 | 0 |
| 1721147400 | 0.065 | -0.02 | -23.53 | 0.075 | 0.075 | 0.065 | 0 |
| 1721061000 | 0.085 | -0.02 | -19.05 | 0.095 | 0.105 | 0.075 | 0 |
| 1720801800 | 0.105 | 0.01 | 10.53 | 0.085 | 0.105 | 0.085 | 0 |
| 1720715400 | 0.095 | 0.03 | 46.15 | 0.065 | 0.095 | 0.065 | 0 |
| 1720629000 | 0.065 | -0.01 | -13.33 | 0.085 | 0.085 | 0.065 | 0 |
| 1720542600 | 0.075 | -0.02 | -21.05 | 0.085 | 0.095 | 0.075 | 0 |
| 1720456200 | 0.095 | -0.03 | -24.00 | 0.135 | 0.135 | 0.095 | 0 |
| 1720197000 | 0.125 | -0.03 | -19.35 | 0.165 | 0.165 | 0.115 | 0 |
| 1720110600 | 0.155 | 0.02 | 14.81 | 0.125 | 0.155 | 0.125 | 0 |
| 1720024200 | 0.135 | 0 | 0.00 | 0.145 | 0.145 | 0.125 | 0 |
| 1719937800 | 0.135 | -0.03 | -18.18 | 0.155 | 0.155 | 0.125 | 0 |
| 1719851400 | 0.165 | 0 | 0.00 | 0.245 | 0.245 | 0.145 | 0 |
| 1719592200 | 0.165 | -0.04 | -19.51 | 0.215 | 0.225 | 0.155 | 0 |
| 1719505800 | 0.2049999 | -0.03 | -12.77 | 0.245 | 0.245 | 0.185 | 0 |
| 1719419400 | 0.235 | -0.01 | -4.08 | 0.27 | 0.28 | 0.215 | 0 |
| 1719333000 | 0.245 | -0.06 | -19.67 | 0.29 | 0.29 | 0.245 | 0 |
| 1719246600 | 0.305 | -0.02 | -6.15 | 0.29 | 0.325 | 0.265 | 0 |
| 1718987400 | 0.325 | 0 | 0.00 | 0.32 | 0.3449999 | 0.31 | 0 |
| 1718901000 | 0.325 | 0.11 | 51.16 | 0.245 | 0.325 | 0.215 | 0 |
| 1718814600 | 0.215 | -0.07 | -24.56 | 0.29 | 0.29 | 0.215 | 0 |
| 1718728200 | 0.2849999 | 0 | 0.00 | 0.34 | 0.34 | 0.275 | 0 |
| 1718641800 | 0.2849999 | 0.0899999 | 46.15 | 0.32 | 0.32 | 0.245 | 0 |
| 1718382600 | 0.195 | -0.05 | -20.41 | 0.245 | 0.245 | 0.185 | 0 |
| 1718296200 | 0.245 | -0.03 | -10.91 | 0.26 | 0.28 | 0.225 | 0 |
| 1718209800 | 0.275 | 0.05 | 22.22 | 0.235 | 0.2849999 | 0.225 | 0 |
| 1718123400 | 0.225 | -0.02 | -8.16 | 0.255 | 0.2849999 | 0.215 | 0 |
| 1718037000 | 0.245 | -0.05 | -16.95 | 0.245 | 0.255 | 0.245 | 0 |
| 1717777800 | 0.295 | 0.02 | 7.27 | 0.26 | 0.295 | 0.255 | 0 |
| 1717691400 | 0.275 | 0 | 0.00 | 0.29 | 0.305 | 0.255 | 0 |
| 1717605000 | 0.275 | 0.04 | 17.02 | 0.255 | 0.325 | 0.245 | 0 |
| 1717518600 | 0.235 | -0.01 | -4.08 | 0.225 | 0.265 | 0.185 | 0 |
| 1717432200 | 0.245 | 0.01 | 4.26 | 0.32 | 0.32 | 0.235 | 0 |
| 1717173000 | 0.235 | 0 | 0.00 | 0.245 | 0.265 | 0.2049999 | 0 |
| 1717086600 | 0.235 | 0.02 | 9.30 | 0.2049999 | 0.235 | 0.2049999 | 0 |
| 1717000200 | 0.215 | -0.06 | -21.82 | 0.265 | 0.265 | 0.195 | 0 |
| 1716913800 | 0.275 | -0.06 | -17.91 | 0.36 | 0.37 | 0.265 | 0 |
| 1716827400 | 0.335 | 0 | 0.00 | 0.33 | 0.37 | 0.33 | 0 |
| 1716568200 | 0.335 | -0.02 | -5.63 | 0.33 | 0.35 | 0.315 | 0 |
| 1716481800 | 0.355 | 0 | 0.00 | 0.34 | 0.36 | 0.32 | 0 |
| 1716395400 | 0.355 | -0.01 | -2.74 | 0.38 | 0.38 | 0.32 | 0 |
| 1716309000 | 0.365 | -0.01 | -2.67 | 0.36 | 0.38 | 0.34 | 0 |
| 1716222600 | 0.375 | -0.01 | -2.60 | 0.39 | 0.4 | 0.36 | 0 |
| 1715963400 | 0.385 | 0.05 | 14.93 | 0.3 | 0.39 | 0.295 | 0 |
| 1715877000 | 0.335 | -0.03 | -8.22 | 0.37 | 0.39 | 0.32 | 0 |
| 1715790600 | 0.365 | 0.0200001 | 5.80 | 0.36 | 0.37 | 0.33 | 0 |
| 1715704200 | 0.3449999 | 0 | 0.00 | 0.36 | 0.37 | 0.315 | 0 |
| 1715617800 | 0.3449999 | 0 | 0.00 | 0.35 | 0.38 | 0.34 | 0 |
| 1715358600 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.36 | 0.32 | 0 |
| 1715272200 | 0.335 | 0 | 0.00 | 0.32 | 0.36 | 0.29 | 0 |
| 1715185800 | 0.335 | 0 | 0.00 | 0.33 | 0.36 | 0.3 | 0 |
| 1715099400 | 0.335 | 0.11 | 48.89 | 0.235 | 0.335 | 0.235 | 0 |
| 1715013000 | 0.225 | -0.005 | -2.17 | 0.235 | 0.255 | 0.195 | 0 |
| 1714753800 | 0.23 | 0 | 0.00 | 0.225 | 0.235 | 0.195 | 0 |
| 1714667400 | 0.23 | 0 | 0.00 | 0.245 | 0.255 | 0.215 | 0 |
| 1714494600 | 0.23 | -0.01 | -4.17 | 0.245 | 0.26 | 0.215 | 0 |
| 1714408200 | 0.24 | -0.05 | -17.24 | 0.305 | 0.315 | 0.24 | 0 |
| 1714149000 | 0.29 | 0 | 0.00 | 0.315 | 0.325 | 0.255 | 0 |
| 1714062600 | 0.29 | -0.04 | -12.12 | 0.315 | 0.33 | 0.265 | 0 |
| 1713976200 | 0.33 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.31 | 0 |
| 1713889800 | 0.33 | 0.01 | 3.13 | 0.335 | 0.3449999 | 0.305 | 0 |
| 1713803400 | 0.32 | -0.02 | -5.88 | 0.395 | 0.405 | 0.305 | 0 |
| 1713544200 | 0.34 | -0.06 | -15.00 | 0.275 | 0.355 | 0.275 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Shyft [ Wrapped ] (SHFTUSD).](/common/images/company/COIN_SHFTUSD.png){kind=small}
