News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.25 | 16 | 16.48 | 15.92 | 35379 | 16.28359631 | CS |
| 4 | 0.55 | 3.47881087919 | 15.81 | 17.5 | 15.66 | 31250 | 16.27679919 | CS |
| 12 | 0.76 | 4.87179487179 | 15.6 | 17.5 | 14.98 | 26421 | 15.93154267 | CS |
| 26 | 3.21 | 24.4106463878 | 13.15 | 17.5 | 12.25 | 44886 | 14.93156485 | CS |
| 52 | 3.39 | 26.1372397841 | 12.97 | 17.5 | 12.25 | 28705 | 14.54704784 | CS |
| 156 | 3.49 | 27.1173271173 | 12.87 | 17.5 | 10.12 | 21080 | 13.51455094 | CS |
| 260 | 9.84 | 150.920245399 | 6.52 | 17.5 | 5.19 | 26477 | 11.84037516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 16.36 | 0.22 | 1.36 | 16.379999 | 16.48 | 16.25 | 9285 |
| 1741902000 | 16.14 | -0.17 | -1.04 | 16.34 | 16.36 | 16 | 15912 |
| 1741815600 | 16.309999 | 0.27 | 1.68 | 16.04 | 16.329999 | 16 | 112805 |
| 1741729200 | 16.04 | -0.38 | -2.31 | 16.21 | 16.379999 | 15.92 | 10942 |
| 1741642800 | 16.42 | 0.19 | 1.17 | 16.21 | 16.44 | 16 | 20882 |
| 1741387200 | 16.23 | 0.26 | 1.63 | 16 | 16.29 | 15.99 | 16354 |
| 1741300800 | 15.97 | 0.12 | 0.76 | 15.66 | 16.01 | 15.66 | 17674 |
| 1741214400 | 15.85 | -0.16 | -1.00 | 16.48 | 16.48 | 15.85 | 16237 |
| 1741128000 | 16.01 | -0.24 | -1.48 | 16.14 | 16.2 | 15.94 | 18667 |
| 1741041600 | 16.25 | -0.49 | -2.93 | 16.52 | 16.78 | 16.25 | 20991 |
| 1740782400 | 16.739999 | 0.21 | 1.27 | 16.75 | 16.78 | 16.42 | 23428 |
| 1740696000 | 16.53 | -0.2 | -1.20 | 16.52 | 16.719999 | 16.39 | 80545 |
| 1740609600 | 16.73 | 0.98 | 6.22 | 17.5 | 17.5 | 16.489999 | 61281 |
| 1740523200 | 15.75 | -0.25 | -1.56 | 15.83 | 15.94 | 15.71 | 20821 |
| 1740436800 | 16 | 0.01 | 0.06 | 15.99 | 16.17 | 15.9 | 29854 |
| 1740177600 | 15.99 | -0.27 | -1.66 | 16.26 | 16.26 | 15.91 | 56261 |
| 1740091200 | 16.26 | 0.12 | 0.74 | 16.09 | 16.34 | 16.07 | 19377 |
| 1740004800 | 16.14 | -0.12 | -0.74 | 16.219999 | 16.239999 | 16.14 | 13674 |
| 1739918400 | 16.26 | 0.21 | 1.31 | 16.17 | 16.329999 | 16 | 18419 |
| 1739572800 | 16.05 | 0.15 | 0.94 | 15.81 | 16.28 | 15.81 | 19632 |
| 1739486400 | 15.9 | -0.02 | -0.13 | 15.94 | 15.99 | 15.82 | 26190 |
| 1739400000 | 15.92 | -0.22 | -1.36 | 16.16 | 16.16 | 15.9 | 11708 |
| 1739313600 | 16.14 | 0.18 | 1.13 | 15.96 | 16.21 | 15.9 | 25025 |
| 1739227200 | 15.96 | 0.08 | 0.50 | 15.75 | 16.149999 | 15.75 | 11164 |
| 1738968000 | 15.88 | -0.12 | -0.75 | 16 | 16.079999 | 15.88 | 42013 |
| 1738881600 | 16 | 0.35 | 2.24 | 15.92 | 16.149999 | 15.92 | 8656 |
| 1738795200 | 15.65 | -0.28 | -1.76 | 15.86 | 16.14 | 15.65 | 15531 |
| 1738708800 | 15.93 | 0.31 | 1.98 | 15.64 | 16.02 | 15.64 | 14491 |
| 1738622400 | 15.62 | -0.38 | -2.38 | 15.19 | 15.95 | 15.19 | 20725 |
| 1738363200 | 16 | 0.13 | 0.82 | 15.85 | 16 | 15.78 | 25699 |
| 1738276800 | 15.87 | 0.23 | 1.47 | 15.78 | 15.97 | 15.78 | 21089 |
| 1738190400 | 15.64 | 0.02 | 0.13 | 15.76 | 15.79 | 15.6 | 10865 |
| 1738104000 | 15.62 | 0.14 | 0.90 | 15.64 | 15.77 | 15.59 | 62840 |
| 1738017600 | 15.48 | 0.04 | 0.26 | 15.25 | 15.65 | 15.25 | 12775 |
| 1737758400 | 15.44 | -0.03 | -0.19 | 15.34 | 15.52 | 15.34 | 3503 |
| 1737672000 | 15.47 | -0.06 | -0.39 | 15.56 | 15.76 | 15.46 | 8554 |
| 1737585600 | 15.53 | 0.18 | 1.17 | 15.49 | 15.54 | 15.25 | 14963 |
| 1737499200 | 15.35 | 0.13 | 0.85 | 15.22 | 15.39 | 14.98 | 31099 |
| 1737412800 | 15.22 | 0.14 | 0.93 | 14.99 | 15.26 | 14.98 | 10744 |
| 1737153600 | 15.08 | -0.19 | -1.24 | 15.27 | 15.29 | 15 | 23744 |
| 1737067200 | 15.27 | 0.18 | 1.19 | 15.11 | 15.27 | 15.08 | 23266 |
| 1736980800 | 15.09 | -0.12 | -0.79 | 15.16 | 15.37 | 15.01 | 37334 |
| 1736894400 | 15.21 | -0.1 | -0.65 | 15.24 | 15.53 | 15.21 | 9620 |
| 1736808000 | 15.31 | -0.18 | -1.16 | 15.98 | 15.98 | 15.3 | 19987 |
| 1736548800 | 15.49 | -0.39 | -2.46 | 15.86 | 15.86 | 15.4 | 26029 |
| 1736462400 | 15.88 | 0.41 | 2.65 | 15.89 | 15.98 | 15.65 | 17943 |
| 1736376000 | 15.47 | -0.2 | -1.28 | 15.59 | 15.67 | 15.43 | 21391 |
| 1736289600 | 15.67 | -0.33 | -2.06 | 15.96 | 16.03 | 15.67 | 72648 |
| 1736203200 | 16 | -0.08 | -0.50 | 16.2 | 16.23 | 15.85 | 19207 |
| 1735944000 | 16.079999 | 0.08 | 0.50 | 15.59 | 16.1 | 15.59 | 9909 |
| 1735857600 | 16 | 0.03 | 0.19 | 15.7 | 16.059999 | 15.7 | 142247 |
| 1735684800 | 15.97 | 0.42 | 2.70 | 15.51 | 16.18 | 15.51 | 14204 |
| 1735598400 | 15.55 | -0.37 | -2.32 | 15.95 | 15.95 | 15.55 | 14171 |
| 1735339200 | 15.92 | 0.27 | 1.73 | 15.5 | 15.92 | 15.5 | 11438 |
| 1735069200 | 15.65 | -0.05 | -0.32 | 15.7 | 15.75 | 15.65 | 8608 |
| 1734993600 | 15.7 | 0.06 | 0.38 | 15.65 | 15.7 | 15.4 | 25278 |
| 1734734400 | 15.64 | 0.02 | 0.13 | 15.6 | 15.69 | 15.5 | 11172 |
| 1734648000 | 15.62 | 0.32 | 2.09 | 15.16 | 15.71 | 15.15 | 1089772 |
| 1734561600 | 15.3 | -0.32 | -2.05 | 15.6 | 15.62 | 15.23 | 27348 |
| 1734475200 | 15.62 | -0.06 | -0.38 | 15.53 | 15.69 | 15.5 | 47828 |
| 1734388800 | 15.68 | -0.04 | -0.25 | 15.33 | 15.83 | 15.33 | 26493 |
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}
