Register to chat with like-minded investors on our interactive forums.SHFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.008897 | 0.000522 | 6.23% | 0.008368 | 0.009119 | 0.008311 | 1,735,328.00 |
| Jun 01 2024 | 0.008375 | -0.001197 | -12.51% | 0.009555 | 0.009583 | 0.00832 | 2,804,402.00 |
| May 31 2024 | 0.009572 | 0.000876 | 10.07% | 0.008694 | 0.009607 | 0.0085 | 2,883,273.00 |
| May 30 2024 | 0.008696 | -0.000904 | -9.42% | 0.0096 | 0.009665 | 0.008679 | 3,311,076.00 |
| May 29 2024 | 0.0096 | 0.000894 | 10.27% | 0.00869 | 0.010 | 0.008663 | 4,855,553.00 |
| May 28 2024 | 0.008706 | -0.000477 | -5.19% | 0.009177 | 0.0099 | 0.008502 | 4,421,567.00 |
| May 27 2024 | 0.009183 | -0.001669 | -15.38% | 0.010846 | 0.011092 | 0.009121 | 3,184,281.00 |
| May 26 2024 | 0.010852 | -0.000571 | -5.00% | 0.011636 | 0.012843 | 0.01081 | 1,939,306.00 |
| May 25 2024 | 0.011423 | -0.000152 | -1.31% | 0.011651 | 0.012141 | 0.01125 | 834,830.00 |
| May 24 2024 | 0.011575 | -0.000605 | -4.97% | 0.01215 | 0.012843 | 0.010944 | 1,462,456.00 |
| May 23 2024 | 0.01218 | -0.000337 | -2.69% | 0.012558 | 0.012843 | 0.01191 | 1,214,211.00 |
| May 22 2024 | 0.012517 | -0.000272 | -2.13% | 0.012795 | 0.012843 | 0.012102 | 939,916.00 |
| May 21 2024 | 0.012789 | 0.000178 | 1.41% | 0.012538 | 0.0135 | 0.012004 | 1,582,779.00 |
| May 20 2024 | 0.012611 | 0.001764 | 16.26% | 0.010883 | 0.012611 | 0.010548 | 1,783,238.00 |
| May 19 2024 | 0.010847 | 0.000471 | 4.54% | 0.010379 | 0.011 | 0.010213 | 1,391,589.00 |
| May 18 2024 | 0.010376 | 0.00032 | 3.18% | 0.010047 | 0.010748 | 0.010002 | 1,077,465.00 |
| May 17 2024 | 0.010056 | -0.001034 | -9.32% | 0.011147 | 0.011173 | 0.008357 | 3,366,403.00 |
| May 16 2024 | 0.01109 | 0.000734 | 7.09% | 0.010317 | 0.0115 | 0.010101 | 1,837,817.00 |
| May 15 2024 | 0.010356 | 0.000407 | 4.09% | 0.00996 | 0.01204 | 0.0095 | 3,381,176.00 |
| May 14 2024 | 0.009949 | -0.000445 | -4.28% | 0.010342 | 0.0115 | 0.009628 | 3,623,025.00 |
| May 13 2024 | 0.010394 | -0.000266 | -2.50% | 0.010663 | 0.01525 | 0.0101 | 3,331,225.00 |
| May 12 2024 | 0.01066 | 0.001499 | 16.36% | 0.00913 | 0.01224 | 0.009032 | 2,172,191.00 |
| May 11 2024 | 0.009161 | 0.00032 | 3.62% | 0.008843 | 0.009494 | 0.00877 | 1,463,542.00 |
| May 10 2024 | 0.008841 | -0.000421 | -4.55% | 0.00925 | 0.012 | 0.008838 | 2,556,994.00 |
| May 09 2024 | 0.009262 | 0.000374 | 4.21% | 0.008903 | 0.010658 | 0.008828 | 1,899,361.00 |
| May 08 2024 | 0.008888 | -0.001334 | -13.05% | 0.010133 | 0.010176 | 0.008857 | 2,920,214.00 |
| May 07 2024 | 0.010222 | -0.000023 | -0.22% | 0.010309 | 0.0105 | 0.009688 | 2,145,279.00 |
| May 06 2024 | 0.010245 | 0.000725 | 7.62% | 0.00951 | 0.0105 | 0.00951 | 2,468,644.00 |
| May 05 2024 | 0.00952 | 0.000493 | 5.46% | 0.009022 | 0.010 | 0.008953 | 2,052,540.00 |
| May 04 2024 | 0.009027 | -0.000117 | -1.28% | 0.00912 | 0.009329 | 0.008789 | 1,702,597.00 |
| May 03 2024 | 0.009144 | 0.000131 | 1.45% | 0.008886 | 0.010 | 0.008827 | 958,067.00 |
| May 02 2024 | 0.009013 | 0.001197 | 15.31% | 0.008526 | 0.009932 | 0.007979 | 1,752,928.00 |
| May 01 2024 | 0.007816 | 0.000671 | 9.39% | 0.007148 | 0.009471 | 0.006774 | 2,093,395.00 |
| Apr 30 2024 | 0.007145 | -0.000963 | -11.88% | 0.00792 | 0.009608 | 0.006994 | 1,799,254.00 |
| Apr 29 2024 | 0.008108 | -0.000921 | -10.20% | 0.009148 | 0.009172 | 0.007196 | 1,434,600.00 |
| Apr 28 2024 | 0.009029 | 0.001244 | 15.98% | 0.007785 | 0.01025 | 0.007785 | 628,169.00 |
| Apr 27 2024 | 0.007785 | 0.000225 | 2.98% | 0.007491 | 0.0095 | 0.007165 | 1,273,812.00 |
| Apr 26 2024 | 0.00756 | -0.000366 | -4.62% | 0.007907 | 0.0095 | 0.007238 | 2,870,775.00 |
| Apr 25 2024 | 0.007926 | 0.000599 | 8.18% | 0.007771 | 0.00965 | 0.007771 | 3,433,326.00 |
| Apr 24 2024 | 0.007327 | 0.000916 | 14.29% | 0.006878 | 0.0094 | 0.006603 | 711,936.00 |
| Apr 23 2024 | 0.006411 | -0.000734 | -10.27% | 0.007175 | 0.007682 | 0.00581 | 1,582,380.00 |
| Apr 22 2024 | 0.007145 | -0.00011 | -1.52% | 0.007266 | 0.007825 | 0.006985 | 1,259,018.00 |
| Apr 21 2024 | 0.007255 | -0.000922 | -11.28% | 0.008102 | 0.00899 | 0.007184 | 1,980,466.00 |
| Apr 20 2024 | 0.008177 | 0.000294 | 3.73% | 0.007887 | 0.008299 | 0.0078 | 2,063,418.00 |
| Apr 19 2024 | 0.007883 | 0.000297 | 3.92% | 0.007596 | 0.00795 | 0.00722 | 654,068.00 |
| Apr 18 2024 | 0.007586 | 0.000437 | 6.11% | 0.007136 | 0.007602 | 0.006977 | 1,214,106.00 |
| Apr 17 2024 | 0.007149 | -0.000271 | -3.65% | 0.007527 | 0.008 | 0.00683 | 2,050,701.00 |
| Apr 16 2024 | 0.00742 | 0.000397 | 5.65% | 0.006767 | 0.007796 | 0.006503 | 1,219,475.00 |
| Apr 15 2024 | 0.007023 | -0.000973 | -12.17% | 0.007991 | 0.00875 | 0.006529 | 1,382,218.00 |
| Apr 14 2024 | 0.007996 | 0.001629 | 25.59% | 0.006836 | 0.0087 | 0.006333 | 2,124,792.00 |
| Apr 13 2024 | 0.006367 | -0.000709 | -10.02% | 0.007087 | 0.007817 | 0.006252 | 2,700,309.00 |
| Apr 12 2024 | 0.007076 | -0.001018 | -12.58% | 0.008092 | 0.008096 | 0.006429 | 2,117,525.00 |
| Apr 11 2024 | 0.008094 | -0.000988 | -10.88% | 0.008935 | 0.008939 | 0.007503 | 2,013,151.00 |
| Apr 10 2024 | 0.009082 | 0.00003 | 0.33% | 0.009025 | 0.0096 | 0.007897 | 1,808,591.00 |
| Apr 09 2024 | 0.009052 | 0.000324 | 3.71% | 0.00867 | 0.0102 | 0.008627 | 2,769,709.00 |
| Apr 08 2024 | 0.008728 | 0.000225 | 2.65% | 0.008685 | 0.009 | 0.00851 | 1,530,414.00 |
| Apr 07 2024 | 0.008503 | 0.000791 | 10.26% | 0.007716 | 0.009 | 0.007677 | 2,361,664.00 |
| Apr 06 2024 | 0.007712 | -0.00032 | -3.98% | 0.008088 | 0.009 | 0.007538 | 3,101,446.00 |
| Apr 05 2024 | 0.008032 | 0.000773 | 10.65% | 0.007275 | 0.008169 | 0.00726 | 2,591,286.00 |
| Apr 04 2024 | 0.007259 | 0.000064 | 0.89% | 0.007482 | 0.007943 | 0.007045 | 1,886,737.00 |
| Apr 03 2024 | 0.007195 | 0.00000500 | 0.07% | 0.007182 | 0.008 | 0.006001 | 5,593,382.00 |
| Apr 02 2024 | 0.00719 | -0.000153 | -2.08% | 0.007327 | 0.007662 | 0.006121 | 4,258,253.00 |
| Apr 01 2024 | 0.007343 | -0.001483 | -16.80% | 0.008793 | 0.009545 | 0.007072 | 5,651,165.00 |
| Mar 31 2024 | 0.008826 | 0.000187 | 2.16% | 0.008656 | 0.009129 | 0.008592 | 2,117,914.00 |
| Mar 30 2024 | 0.008639 | -0.000013 | -0.15% | 0.008743 | 0.0105 | 0.008008 | 3,114,513.00 |
| Mar 29 2024 | 0.008652 | -0.000748 | -7.96% | 0.009409 | 0.00944 | 0.008301 | 3,011,567.00 |
| Mar 28 2024 | 0.0094 | -0.000014 | -0.15% | 0.009468 | 0.010433 | 0.009302 | 2,832,351.00 |
| Mar 27 2024 | 0.009414 | -0.000119 | -1.25% | 0.009542 | 0.0099 | 0.009363 | 2,903,742.00 |
| Mar 26 2024 | 0.009533 | 0.000296 | 3.20% | 0.009222 | 0.010032 | 0.009 | 3,898,188.00 |
| Mar 25 2024 | 0.009237 | 0.001337 | 16.92% | 0.007781 | 0.0198 | 0.007744 | 3,431,944.00 |
| Mar 24 2024 | 0.0079 | 0.000707 | 9.83% | 0.007184 | 0.0105 | 0.007175 | 3,536,571.00 |
| Mar 23 2024 | 0.007193 | -0.000326 | -4.34% | 0.00765 | 0.008307 | 0.006959 | 2,732,591.00 |
| Mar 22 2024 | 0.007519 | -0.000685 | -8.35% | 0.008257 | 0.008357 | 0.007102 | 3,521,668.00 |
| Mar 21 2024 | 0.008204 | -0.000141 | -1.69% | 0.008157 | 0.009182 | 0.00757 | 2,371,219.00 |
| Mar 20 2024 | 0.008345 | -0.000459 | -5.21% | 0.008959 | 0.009499 | 0.00601 | 3,202,346.00 |
| Mar 19 2024 | 0.008804 | 0.000687 | 8.46% | 0.0081 | 0.00909 | 0.008037 | 2,379,025.00 |
| Mar 18 2024 | 0.008117 | -0.000852 | -9.50% | 0.008983 | 0.0094 | 0.007847 | 4,082,534.00 |
| Mar 17 2024 | 0.008969 | 0.000063 | 0.71% | 0.008777 | 0.00905 | 0.0085 | 3,013,165.00 |
| Mar 16 2024 | 0.008906 | 0.000252 | 2.91% | 0.008637 | 0.009095 | 0.007855 | 3,973,923.00 |
| Mar 15 2024 | 0.008654 | -0.000907 | -9.49% | 0.009628 | 0.009642 | 0.00837 | 3,232,378.00 |
| Mar 14 2024 | 0.009561 | -0.000119 | -1.23% | 0.009626 | 0.009717 | 0.008994 | 2,374,207.00 |
| Mar 13 2024 | 0.00968 | -0.000467 | -4.60% | 0.010126 | 0.010163 | 0.009559 | 2,604,434.00 |
| Mar 12 2024 | 0.010147 | 0.001093 | 12.07% | 0.009102 | 0.010549 | 0.009 | 3,305,367.00 |
| Mar 11 2024 | 0.009054 | 0.000724 | 8.69% | 0.008332 | 0.0092 | 0.00736 | 4,798,197.00 |
| Mar 10 2024 | 0.00833 | -0.001502 | -15.28% | 0.009819 | 0.010 | 0.008 | 5,392,273.00 |
| Mar 09 2024 | 0.009832 | -0.000099 | -1.00% | 0.009934 | 0.00997 | 0.009518 | 4,798,732.00 |
| Mar 08 2024 | 0.009931 | -0.000524 | -5.01% | 0.010458 | 0.01046 | 0.009722 | 4,278,123.00 |
| Mar 07 2024 | 0.010455 | 0.00002 | 0.19% | 0.010449 | 0.010502 | 0.00972 | 3,210,911.00 |
| Mar 06 2024 | 0.010435 | 0.002164 | 26.16% | 0.008397 | 0.0108 | 0.008397 | 5,161,871.00 |
| Mar 05 2024 | 0.008271 | -0.002355 | -22.16% | 0.010613 | 0.011403 | 0.008053 | 3,208,354.00 |
![Logo of Shyft [ Wrapped ] (SHFTUSDT).](/common/images/company/COIN_SHFTUUSD.png){kind=small}
![Shyft [ Wrapped ] (SHFTUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
