Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SHAREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.008949 | -0.00000300 | -0.03% | 0.0095 | 0.009662 | 0.008949 | 7,497.00 |
| Jun 06 2024 | 0.008952 | 0.000246 | 2.83% | 0.010062 | 0.010112 | 0.008925 | 8,235.00 |
| Jun 05 2024 | 0.008706 | -0.000224 | -2.51% | 0.010037 | 0.010063 | 0.008706 | 20,071.00 |
| Jun 04 2024 | 0.00893 | 0.000042 | 0.47% | 0.008946 | 0.010037 | 0.00893 | 3,575.00 |
| Jun 03 2024 | 0.008888 | 0.00 | 0.00% | 0.008888 | 0.008888 | 0.008888 | 0.00 |
| Jun 02 2024 | 0.008888 | -0.000424 | -4.55% | 0.009312 | 0.010062 | 0.008812 | 3,997.00 |
| Jun 01 2024 | 0.009312 | -0.000039 | -0.42% | 0.009351 | 0.010062 | 0.009312 | 15,308.00 |
| May 31 2024 | 0.009351 | -0.000647 | -6.47% | 0.010006 | 0.010024 | 0.009089 | 531,305.00 |
| May 30 2024 | 0.009998 | 0.00000900 | 0.09% | 0.00997 | 0.0101 | 0.00996 | 833,687.00 |
| May 29 2024 | 0.009989 | 0.000061 | 0.61% | 0.009989 | 0.009989 | 0.009989 | 4,410.00 |
| May 28 2024 | 0.009928 | 0.000029 | 0.29% | 0.009899 | 0.011102 | 0.009899 | 13,571.00 |
| May 27 2024 | 0.009899 | -0.000081 | -0.81% | 0.010006 | 0.011106 | 0.009899 | 22,988.00 |
| May 26 2024 | 0.00998 | 0.000091 | 0.92% | 0.009992 | 0.01111 | 0.009937 | 25,421.00 |
| May 25 2024 | 0.009889 | 0.000086 | 0.88% | 0.010619 | 0.010623 | 0.009875 | 14,228.00 |
| May 24 2024 | 0.009803 | -0.000374 | -3.67% | 0.011111 | 0.011111 | 0.009617 | 9,225.00 |
| May 23 2024 | 0.010177 | -0.000249 | -2.39% | 0.010408 | 0.01075 | 0.009535 | 326,416.00 |
| May 22 2024 | 0.010426 | -0.000231 | -2.17% | 0.010653 | 0.010672 | 0.010315 | 1,318,434.00 |
| May 21 2024 | 0.010657 | 0.001156 | 12.17% | 0.010236 | 0.010672 | 0.010225 | 182,996.00 |
| May 20 2024 | 0.009501 | 0.000659 | 7.45% | 0.008691 | 0.01018 | 0.008691 | 40,076.00 |
| May 19 2024 | 0.008842 | 0.000055 | 0.63% | 0.008863 | 0.009285 | 0.008516 | 1,434,951.00 |
| May 18 2024 | 0.008787 | 0.000157 | 1.82% | 0.008655 | 0.00925 | 0.008617 | 977,902.00 |
| May 17 2024 | 0.00863 | -0.00000700 | -0.08% | 0.008628 | 0.00868 | 0.008326 | 1,371,290.00 |
| May 16 2024 | 0.008637 | 0.000181 | 2.14% | 0.008523 | 0.008669 | 0.00845 | 1,313,572.00 |
| May 15 2024 | 0.008456 | -0.00000300 | -0.04% | 0.008417 | 0.008674 | 0.008178 | 632,431.00 |
| May 14 2024 | 0.008459 | -0.000207 | -2.39% | 0.008662 | 0.008685 | 0.00832 | 868,229.00 |
| May 13 2024 | 0.008666 | 0.000027 | 0.31% | 0.008647 | 0.008899 | 0.008543 | 1,226,382.00 |
| May 12 2024 | 0.008639 | 0.000134 | 1.58% | 0.008586 | 0.00871 | 0.008577 | 1,535,463.00 |
| May 11 2024 | 0.008505 | -0.000052 | -0.61% | 0.008561 | 0.008633 | 0.008369 | 486,743.00 |
| May 10 2024 | 0.008557 | -0.000276 | -3.12% | 0.008823 | 0.008864 | 0.008523 | 997,003.00 |
| May 09 2024 | 0.008833 | 0.000444 | 5.29% | 0.008681 | 0.009192 | 0.008374 | 470,559.00 |
| May 08 2024 | 0.008389 | -0.001011 | -10.76% | 0.008833 | 0.009299 | 0.008321 | 77,991.00 |
| May 07 2024 | 0.0094 | 0.001056 | 12.66% | 0.008946 | 0.0094 | 0.008216 | 76,249.00 |
| May 06 2024 | 0.008344 | -0.000266 | -3.09% | 0.008945 | 0.008946 | 0.008179 | 2,095.00 |
| May 05 2024 | 0.00861 | 0.000232 | 2.77% | 0.008588 | 0.00861 | 0.0082 | 2,364.00 |
| May 04 2024 | 0.008378 | 0.000126 | 1.53% | 0.008251 | 0.008378 | 0.008244 | 424,034.00 |
| May 03 2024 | 0.008252 | -0.000028 | -0.34% | 0.008263 | 0.008344 | 0.008176 | 1,764,887.00 |
| May 02 2024 | 0.00828 | 0.00000900 | 0.11% | 0.008262 | 0.00834 | 0.008209 | 1,653,258.00 |
| May 01 2024 | 0.008271 | 0.000149 | 1.83% | 0.008235 | 0.008392 | 0.008177 | 1,176,987.00 |
| Apr 30 2024 | 0.008122 | -0.000925 | -10.22% | 0.008961 | 0.00913 | 0.008102 | 931,088.00 |
| Apr 29 2024 | 0.009047 | -0.000515 | -5.39% | 0.009537 | 0.009572 | 0.00895 | 1,453,899.00 |
| Apr 28 2024 | 0.009562 | -0.000373 | -3.75% | 0.009651 | 0.009997 | 0.009262 | 903,655.00 |
| Apr 27 2024 | 0.009935 | -0.002483 | -20.00% | 0.011742 | 0.013812 | 0.009227 | 918,978.00 |
| Apr 26 2024 | 0.012418 | 0.002516 | 25.41% | 0.009881 | 0.01415 | 0.009626 | 664,837.00 |
| Apr 25 2024 | 0.009902 | -0.000438 | -4.24% | 0.010333 | 0.012064 | 0.009613 | 580,310.00 |
| Apr 24 2024 | 0.01034 | 0.000878 | 9.28% | 0.009454 | 0.011399 | 0.00919 | 983,962.00 |
| Apr 23 2024 | 0.009462 | -0.000072 | -0.76% | 0.009484 | 0.009515 | 0.009429 | 501,491.00 |
| Apr 22 2024 | 0.009534 | 0.000244 | 2.63% | 0.008785 | 0.011395 | 0.008785 | 736,093.00 |
| Apr 21 2024 | 0.00929 | 0.000021 | 0.23% | 0.009537 | 0.00987 | 0.008986 | 172,718.00 |
| Apr 20 2024 | 0.009269 | 0.000012 | 0.13% | 0.009273 | 0.009332 | 0.009197 | 1,209,862.00 |
| Apr 19 2024 | 0.009257 | -0.000057 | -0.61% | 0.009301 | 0.009324 | 0.008963 | 320,575.00 |
| Apr 18 2024 | 0.009314 | 0.000207 | 2.27% | 0.009123 | 0.009326 | 0.008798 | 615,416.00 |
| Apr 17 2024 | 0.009107 | -0.000388 | -4.09% | 0.009462 | 0.009462 | 0.008798 | 367,106.00 |
| Apr 16 2024 | 0.009495 | -0.000014 | -0.15% | 0.00948 | 0.013452 | 0.009178 | 663,903.00 |
| Apr 15 2024 | 0.009509 | 0.000377 | 4.13% | 0.009436 | 0.009868 | 0.00928 | 225,502.00 |
| Apr 14 2024 | 0.009132 | 0.000097 | 1.07% | 0.009578 | 0.009615 | 0.009125 | 71,853.00 |
| Apr 13 2024 | 0.009035 | -0.001291 | -12.50% | 0.0093 | 0.010223 | 0.009006 | 91,907.00 |
| Apr 12 2024 | 0.010326 | 0.000089 | 0.87% | 0.0105 | 0.011194 | 0.009221 | 263,680.00 |
| Apr 11 2024 | 0.010237 | -0.000906 | -8.13% | 0.011093 | 0.011372 | 0.010237 | 328,916.00 |
| Apr 10 2024 | 0.011143 | -0.000246 | -2.16% | 0.011005 | 0.011819 | 0.011005 | 42,738.00 |
| Apr 09 2024 | 0.011389 | 0.00066 | 6.15% | 0.011002 | 0.0114 | 0.010516 | 327,976.00 |
| Apr 08 2024 | 0.010729 | 0.000016 | 0.15% | 0.010626 | 0.010729 | 0.0099 | 727,918.00 |
| Apr 07 2024 | 0.010713 | 0.000119 | 1.12% | 0.010633 | 0.011008 | 0.010602 | 1,181,002.00 |
| Apr 06 2024 | 0.010594 | 0.000702 | 7.10% | 0.009884 | 0.010846 | 0.009708 | 927,334.00 |
| Apr 05 2024 | 0.009892 | -0.000283 | -2.78% | 0.010157 | 0.010301 | 0.009847 | 499,027.00 |
| Apr 04 2024 | 0.010175 | 0.000057 | 0.56% | 0.010228 | 0.010731 | 0.009941 | 577,813.00 |
| Apr 03 2024 | 0.010118 | 0.000331 | 3.38% | 0.009786 | 0.011008 | 0.009633 | 442,373.00 |
| Apr 02 2024 | 0.009787 | -0.001068 | -9.84% | 0.010819 | 0.010983 | 0.009627 | 292,155.00 |
| Apr 01 2024 | 0.010855 | -0.000283 | -2.54% | 0.011176 | 0.011225 | 0.010773 | 739,268.00 |
| Mar 31 2024 | 0.011138 | 0.000798 | 7.72% | 0.011329 | 0.011515 | 0.011094 | 259,110.00 |
| Mar 30 2024 | 0.01034 | -0.00022 | -2.08% | 0.010333 | 0.011818 | 0.010061 | 273,734.00 |
| Mar 29 2024 | 0.01056 | -0.000477 | -4.32% | 0.01099 | 0.011153 | 0.010294 | 702,677.00 |
| Mar 28 2024 | 0.011037 | -0.000063 | -0.57% | 0.011239 | 0.013609 | 0.010292 | 1,270,140.00 |
| Mar 27 2024 | 0.0111 | -0.000429 | -3.72% | 0.011575 | 0.01177 | 0.010984 | 1,033,768.00 |
| Mar 26 2024 | 0.011529 | 0.000035 | 0.30% | 0.011454 | 0.011794 | 0.011 | 1,330,533.00 |
| Mar 25 2024 | 0.011494 | 0.000393 | 3.54% | 0.011092 | 0.011588 | 0.010606 | 1,931,318.00 |
| Mar 24 2024 | 0.011101 | 0.000723 | 6.97% | 0.010348 | 0.0114 | 0.010233 | 2,400,269.00 |
| Mar 23 2024 | 0.010378 | 0.000124 | 1.21% | 0.010155 | 0.010693 | 0.00999 | 1,892,441.00 |
| Mar 22 2024 | 0.010254 | -0.000366 | -3.45% | 0.0105 | 0.011015 | 0.010031 | 1,370,793.00 |
| Mar 21 2024 | 0.01062 | 0.000342 | 3.33% | 0.010407 | 0.010758 | 0.010228 | 1,574,970.00 |
| Mar 20 2024 | 0.010278 | 0.000525 | 5.38% | 0.009751 | 0.01046 | 0.009701 | 1,546,580.00 |
| Mar 19 2024 | 0.009753 | -0.000782 | -7.42% | 0.010385 | 0.010567 | 0.00971 | 1,701,649.00 |
| Mar 18 2024 | 0.010535 | 0.000093 | 0.89% | 0.010459 | 0.010671 | 0.009981 | 1,923,528.00 |
| Mar 17 2024 | 0.010442 | -0.000321 | -2.98% | 0.010759 | 0.010759 | 0.010131 | 2,182,056.00 |
| Mar 16 2024 | 0.010763 | -0.000019 | -0.18% | 0.010797 | 0.011007 | 0.010725 | 2,261,847.00 |
| Mar 15 2024 | 0.010782 | -0.000529 | -4.68% | 0.011278 | 0.012332 | 0.010689 | 1,556,395.00 |
| Mar 14 2024 | 0.011311 | -0.00001 | -0.09% | 0.011402 | 0.011506 | 0.010751 | 1,562,031.00 |
| Mar 13 2024 | 0.011321 | 0.000527 | 4.88% | 0.010876 | 0.0128 | 0.010562 | 2,300,143.00 |
| Mar 12 2024 | 0.010794 | -0.000242 | -2.19% | 0.011036 | 0.011757 | 0.010661 | 1,793,432.00 |
| Mar 11 2024 | 0.011036 | -0.000048 | -0.43% | 0.011108 | 0.011427 | 0.010889 | 2,141,431.00 |
| Mar 10 2024 | 0.011084 | -0.000554 | -4.76% | 0.011641 | 0.011982 | 0.010833 | 1,863,937.00 |
| Mar 09 2024 | 0.011638 | -0.000424 | -3.52% | 0.012232 | 0.0128 | 0.011494 | 1,408,763.00 |
