Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SHOPXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.015197 | -0.000222 | -1.44% | 0.015397 | 0.015475 | 0.014779 | 889,788.00 |
| May 11 2024 | 0.015419 | -0.000203 | -1.30% | 0.015626 | 0.015732 | 0.015252 | 872,833.00 |
| May 10 2024 | 0.015622 | 0.00004 | 0.26% | 0.015569 | 0.017066 | 0.015489 | 875,683.00 |
| May 09 2024 | 0.015582 | -0.000034 | -0.22% | 0.015587 | 0.015699 | 0.014535 | 945,622.00 |
| May 08 2024 | 0.015616 | 0.00056 | 3.72% | 0.015084 | 0.016263 | 0.015052 | 958,955.00 |
| May 07 2024 | 0.015056 | -0.002813 | -15.74% | 0.017883 | 0.017947 | 0.014556 | 1,122,289.00 |
| May 06 2024 | 0.017869 | -0.00028 | -1.54% | 0.018153 | 0.019036 | 0.017781 | 580,335.00 |
| May 05 2024 | 0.018149 | 0.000703 | 4.03% | 0.017413 | 0.018555 | 0.017332 | 580,496.00 |
| May 04 2024 | 0.017446 | 0.000401 | 2.35% | 0.017051 | 0.017455 | 0.016965 | 725,366.00 |
| May 03 2024 | 0.017045 | -0.000496 | -2.83% | 0.017569 | 0.017671 | 0.016466 | 865,213.00 |
| May 02 2024 | 0.017541 | -0.000377 | -2.10% | 0.017908 | 0.018768 | 0.016784 | 823,174.00 |
| May 01 2024 | 0.017918 | 0.002407 | 15.52% | 0.015512 | 0.019377 | 0.015512 | 743,525.00 |
| Apr 30 2024 | 0.015511 | -0.001988 | -11.36% | 0.017484 | 0.017535 | 0.01551 | 800,672.00 |
| Apr 29 2024 | 0.017499 | -0.000596 | -3.29% | 0.017971 | 0.018151 | 0.017199 | 879,317.00 |
| Apr 28 2024 | 0.018095 | -0.001458 | -7.46% | 0.019522 | 0.019799 | 0.017606 | 897,617.00 |
| Apr 27 2024 | 0.019553 | 0.002198 | 12.66% | 0.017347 | 0.022374 | 0.017347 | 2,133,076.00 |
| Apr 26 2024 | 0.017355 | -0.000975 | -5.32% | 0.018332 | 0.019984 | 0.016974 | 624,074.00 |
| Apr 25 2024 | 0.01833 | 0.001217 | 7.11% | 0.017102 | 0.018385 | 0.017033 | 643,417.00 |
| Apr 24 2024 | 0.017113 | -0.00013 | -0.75% | 0.017166 | 0.017648 | 0.016785 | 764,077.00 |
| Apr 23 2024 | 0.017243 | 0.000052 | 0.30% | 0.017212 | 0.017463 | 0.016858 | 770,334.00 |
| Apr 22 2024 | 0.017191 | -0.000246 | -1.41% | 0.01743 | 0.019982 | 0.016699 | 809,746.00 |
| Apr 21 2024 | 0.017437 | -0.000106 | -0.60% | 0.017549 | 0.019984 | 0.016784 | 820,081.00 |
| Apr 20 2024 | 0.017543 | 0.000561 | 3.30% | 0.017012 | 0.01907 | 0.016787 | 748,311.00 |
| Apr 19 2024 | 0.016982 | -0.000644 | -3.65% | 0.017623 | 0.018291 | 0.016929 | 785,764.00 |
| Apr 18 2024 | 0.017626 | 0.003806 | 27.54% | 0.013807 | 0.019004 | 0.013208 | 1,835,712.00 |
| Apr 17 2024 | 0.01382 | -0.001122 | -7.51% | 0.014939 | 0.015051 | 0.013635 | 1,491,229.00 |
| Apr 16 2024 | 0.014942 | -0.000762 | -4.85% | 0.015711 | 0.016086 | 0.014472 | 945,493.00 |
| Apr 15 2024 | 0.015704 | -0.00054 | -3.32% | 0.015741 | 0.016163 | 0.015636 | 889,447.00 |
| Apr 14 2024 | 0.016244 | 0.000982 | 6.43% | 0.015182 | 0.017064 | 0.01428 | 1,095,253.00 |
| Apr 13 2024 | 0.015262 | -0.00177 | -10.39% | 0.016829 | 0.020001 | 0.014097 | 1,824,578.00 |
| Apr 12 2024 | 0.017032 | -0.002526 | -12.92% | 0.019692 | 0.019763 | 0.015576 | 1,074,821.00 |
| Apr 11 2024 | 0.019558 | 0.000725 | 3.85% | 0.018827 | 0.019999 | 0.0186 | 795,430.00 |
| Apr 10 2024 | 0.018833 | 0.000305 | 1.65% | 0.018616 | 0.019999 | 0.017676 | 833,947.00 |
| Apr 09 2024 | 0.018528 | -0.001987 | -9.69% | 0.020474 | 0.021361 | 0.018315 | 843,822.00 |
| Apr 08 2024 | 0.020515 | 0.000153 | 0.75% | 0.020364 | 0.02312 | 0.01294 | 1,448,157.00 |
| Apr 07 2024 | 0.020362 | -0.000096 | -0.47% | 0.020489 | 0.021902 | 0.020057 | 774,856.00 |
| Apr 06 2024 | 0.020458 | 0.001043 | 5.37% | 0.0194 | 0.022136 | 0.019096 | 1,084,541.00 |
| Apr 05 2024 | 0.019415 | 0.000418 | 2.20% | 0.018777 | 0.022714 | 0.018126 | 848,461.00 |
| Apr 04 2024 | 0.018997 | -0.002942 | -13.41% | 0.021939 | 0.022 | 0.018764 | 867,424.00 |
| Apr 03 2024 | 0.021939 | 0.003153 | 16.78% | 0.018803 | 0.023392 | 0.018623 | 917,113.00 |
| Apr 02 2024 | 0.018786 | -0.000915 | -4.64% | 0.019679 | 0.020125 | 0.018121 | 886,145.00 |
| Apr 01 2024 | 0.019701 | -0.002116 | -9.70% | 0.021791 | 0.02187 | 0.019325 | 781,323.00 |
| Mar 31 2024 | 0.021817 | -0.001158 | -5.04% | 0.022965 | 0.023342 | 0.0199 | 850,226.00 |
| Mar 30 2024 | 0.022975 | -0.001708 | -6.92% | 0.02471 | 0.024844 | 0.022716 | 787,698.00 |
| Mar 29 2024 | 0.024683 | 0.001669 | 7.25% | 0.023053 | 0.031769 | 0.022385 | 1,342,476.00 |
| Mar 28 2024 | 0.023014 | 0.001412 | 6.54% | 0.021603 | 0.025 | 0.021464 | 1,482,100.00 |
| Mar 27 2024 | 0.021602 | 0.000145 | 0.68% | 0.021478 | 0.02258 | 0.020848 | 1,209,279.00 |
| Mar 26 2024 | 0.021457 | -0.000676 | -3.05% | 0.022128 | 0.023735 | 0.020492 | 1,532,370.00 |
| Mar 25 2024 | 0.022133 | 0.004298 | 24.10% | 0.017638 | 0.025 | 0.017583 | 1,867,569.00 |
| Mar 24 2024 | 0.017835 | -0.000549 | -2.99% | 0.018379 | 0.019608 | 0.017387 | 1,449,689.00 |
| Mar 23 2024 | 0.018384 | 0.000163 | 0.89% | 0.018194 | 0.019981 | 0.017808 | 1,535,200.00 |
| Mar 22 2024 | 0.018221 | -0.001552 | -7.85% | 0.019558 | 0.019609 | 0.016781 | 1,495,201.00 |
| Mar 21 2024 | 0.019773 | 0.000507 | 2.63% | 0.019267 | 0.020485 | 0.019229 | 1,111,625.00 |
| Mar 20 2024 | 0.019266 | 0.000993 | 5.43% | 0.018251 | 0.019897 | 0.016837 | 1,570,947.00 |
| Mar 19 2024 | 0.018273 | -0.000724 | -3.81% | 0.019006 | 0.020149 | 0.017658 | 1,596,844.00 |
| Mar 18 2024 | 0.018997 | 0.001405 | 7.99% | 0.017624 | 0.021076 | 0.01673 | 1,561,662.00 |
| Mar 17 2024 | 0.017592 | 0.000145 | 0.83% | 0.017432 | 0.017842 | 0.015038 | 1,869,849.00 |
| Mar 16 2024 | 0.017447 | 0.000515 | 3.04% | 0.016947 | 0.019474 | 0.016684 | 1,802,248.00 |
| Mar 15 2024 | 0.016932 | -0.000713 | -4.04% | 0.01743 | 0.019381 | 0.016684 | 1,718,958.00 |
| Mar 14 2024 | 0.017645 | -0.001513 | -7.90% | 0.019154 | 0.0215 | 0.016544 | 1,746,048.00 |
| Mar 13 2024 | 0.019158 | 0.00076 | 4.13% | 0.018389 | 0.01918 | 0.017697 | 1,385,582.00 |
| Mar 12 2024 | 0.018398 | -0.000602 | -3.17% | 0.019059 | 0.023371 | 0.018083 | 1,743,355.00 |
| Mar 11 2024 | 0.019 | 0.0004 | 2.15% | 0.018531 | 0.024798 | 0.018173 | 1,837,821.00 |
| Mar 10 2024 | 0.0186 | -0.001542 | -7.66% | 0.020132 | 0.022269 | 0.018485 | 1,803,692.00 |
| Mar 09 2024 | 0.020142 | 0.002142 | 11.90% | 0.017989 | 0.022654 | 0.017483 | 1,441,728.00 |
| Mar 08 2024 | 0.018 | 0.000922 | 5.40% | 0.017095 | 0.019016 | 0.01645 | 1,865,339.00 |
| Mar 07 2024 | 0.017078 | -0.001746 | -9.28% | 0.018835 | 0.019101 | 0.01645 | 1,623,549.00 |
| Mar 06 2024 | 0.018824 | 0.000246 | 1.32% | 0.0186 | 0.019819 | 0.018207 | 1,362,050.00 |
| Mar 05 2024 | 0.018578 | -0.002424 | -11.54% | 0.021035 | 0.0215 | 0.0174 | 1,478,916.00 |
| Mar 04 2024 | 0.021002 | -0.001797 | -7.88% | 0.022809 | 0.023692 | 0.020032 | 1,362,778.00 |
| Mar 03 2024 | 0.022799 | -0.000574 | -2.46% | 0.023387 | 0.023387 | 0.0223 | 993,457.00 |
| Mar 02 2024 | 0.023373 | 0.001038 | 4.65% | 0.022434 | 0.02466 | 0.022326 | 1,031,408.00 |
| Mar 01 2024 | 0.022335 | 0.000115 | 0.52% | 0.022302 | 0.022511 | 0.022048 | 1,028,143.00 |
| Feb 29 2024 | 0.02222 | 0.000937 | 4.40% | 0.021214 | 0.02595 | 0.02121 | 1,112,926.00 |
| Feb 28 2024 | 0.021283 | -0.000573 | -2.62% | 0.021939 | 0.022572 | 0.020597 | 1,206,414.00 |
| Feb 27 2024 | 0.021856 | -0.002599 | -10.63% | 0.024447 | 0.024684 | 0.020597 | 1,260,856.00 |
| Feb 26 2024 | 0.024455 | -0.000133 | -0.54% | 0.024547 | 0.025925 | 0.0225 | 1,076,459.00 |
| Feb 25 2024 | 0.024588 | 0.002196 | 9.81% | 0.022458 | 0.025386 | 0.02239 | 1,195,165.00 |
| Feb 24 2024 | 0.022392 | 0.00202 | 9.92% | 0.020391 | 0.026366 | 0.020041 | 1,698,572.00 |
| Feb 23 2024 | 0.020372 | 0.000078 | 0.38% | 0.020344 | 0.020487 | 0.019605 | 988,188.00 |
| Feb 22 2024 | 0.020294 | -0.002637 | -11.50% | 0.02306 | 0.02393 | 0.019669 | 1,411,804.00 |
| Feb 21 2024 | 0.022931 | -0.00041 | -1.76% | 0.023866 | 0.024 | 0.022043 | 991,855.00 |
| Feb 20 2024 | 0.023341 | -0.000512 | -2.15% | 0.023736 | 0.024 | 0.022016 | 1,034,110.00 |
| Feb 19 2024 | 0.023853 | 0.000325 | 1.38% | 0.023496 | 0.0285 | 0.021784 | 1,130,570.00 |
| Feb 18 2024 | 0.023528 | -0.001035 | -4.21% | 0.02461 | 0.028629 | 0.020288 | 2,379,197.00 |
| Feb 17 2024 | 0.024563 | 0.001027 | 4.36% | 0.023553 | 0.036051 | 0.022 | 1,686,958.00 |
| Feb 16 2024 | 0.023536 | 0.001495 | 6.78% | 0.021989 | 0.026804 | 0.021921 | 1,429,695.00 |
| Feb 15 2024 | 0.022041 | -0.001189 | -5.12% | 0.02325 | 0.023496 | 0.02199 | 1,423,714.00 |
| Feb 14 2024 | 0.02323 | 0.003816 | 19.66% | 0.019405 | 0.025 | 0.01808 | 2,641,507.00 |
| Feb 13 2024 | 0.019414 | 0.005563 | 40.16% | 0.013868 | 0.024167 | 0.013854 | 2,532,012.00 |
