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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 17.58 | 0.12 | 0.69 | 17.52 | 17.58 | 17.52 | 8023 |
| 1741902000 | 17.46 | -0.03 | -0.17 | 17.39 | 17.47 | 17.39 | 4988 |
| 1741815600 | 17.49 | -0.09 | -0.51 | 17.6 | 17.6 | 17.46 | 23674 |
| 1741729200 | 17.58 | -0.15 | -0.85 | 17.7 | 17.7 | 17.58 | 18868 |
| 1741642800 | 17.73 | -0.06 | -0.34 | 17.71 | 17.74 | 17.7 | 6478 |
| 1741387200 | 17.79 | 0.14 | 0.79 | 17.75 | 17.81 | 17.72 | 14306 |
| 1741300800 | 17.65 | -0.15 | -0.84 | 17.75 | 17.75 | 17.63 | 5201 |
| 1741214400 | 17.8 | 0.02 | 0.11 | 17.78 | 17.8 | 17.73 | 11296 |
| 1741128000 | 17.78 | -0.13 | -0.73 | 17.88 | 17.88 | 17.77 | 48716 |
| 1741041600 | 17.91 | -0.01 | -0.06 | 17.95 | 17.97 | 17.9 | 6218 |
| 1740782400 | 17.92 | 0.1 | 0.56 | 17.77 | 17.92 | 17.77 | 4706 |
| 1740696000 | 17.82 | -0.06 | -0.34 | 17.95 | 17.95 | 17.82 | 6540 |
| 1740609600 | 17.88 | -0.04 | -0.22 | 18 | 18 | 17.85 | 5025 |
| 1740523200 | 17.92 | 0.11 | 0.62 | 17.85 | 17.92 | 17.84 | 11511 |
| 1740436800 | 17.81 | 0.04 | 0.23 | 17.78 | 17.81 | 17.78 | 3224 |
| 1740177600 | 17.77 | -0.02 | -0.11 | 17.79 | 17.8 | 17.76 | 6909 |
| 1740091200 | 17.79 | -0.02 | -0.11 | 17.83 | 17.83 | 17.76 | 20176 |
| 1740004800 | 17.81 | 0.05 | 0.28 | 17.76 | 17.81 | 17.71 | 13313 |
| 1739918400 | 17.76 | 0 | 0.00 | 17.7 | 17.76 | 17.7 | 18326 |
| 1739572800 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.73 | 18346 |
| 1739486400 | 17.76 | 0.06 | 0.34 | 17.72 | 17.77 | 17.72 | 14756 |
| 1739400000 | 17.7 | -0.05 | -0.28 | 17.7 | 17.7 | 17.67 | 11196 |
| 1739313600 | 17.75 | 0.02 | 0.11 | 17.71 | 17.75 | 17.7 | 4536 |
| 1739227200 | 17.73 | 0.08 | 0.45 | 17.75 | 17.75 | 17.72 | 8608 |
| 1738968000 | 17.65 | -0.11 | -0.62 | 17.76 | 17.76 | 17.65 | 3680 |
| 1738881600 | 17.76 | -0.02 | -0.11 | 17.77 | 17.77 | 17.73 | 4160 |
| 1738795200 | 17.78 | 0.1 | 0.57 | 17.76 | 17.78 | 17.66 | 19733 |
| 1738708800 | 17.68 | -0.07 | -0.39 | 17.75 | 17.75 | 17.67 | 9717 |
| 1738622400 | 17.75 | -0.04 | -0.22 | 16.85 | 17.77 | 16.3 | 39759 |
| 1738363200 | 17.79 | -0.05 | -0.28 | 17.81 | 17.81 | 17.77 | 1718 |
| 1738276800 | 17.84 | 0.07 | 0.39 | 17.68 | 17.85 | 17.68 | 2373 |
| 1738190400 | 17.77 | 0 | 0.00 | 17.84 | 17.84 | 17.77 | 9566 |
| 1738104000 | 17.77 | -0.04 | -0.22 | 17.75 | 17.77 | 17.75 | 1116 |
| 1738017600 | 17.81 | 0.09 | 0.51 | 17.58 | 17.81 | 17.58 | 23875 |
| 1737758400 | 17.72 | 0.03 | 0.17 | 17.7 | 17.72 | 17.7 | 5970 |
| 1737672000 | 17.69 | 0.05 | 0.28 | 17.64 | 17.69 | 17.64 | 1823 |
| 1737585600 | 17.64 | -0.02 | -0.11 | 17.61 | 17.66 | 17.61 | 10527 |
| 1737499200 | 17.66 | 0.05 | 0.28 | 17.6 | 17.66 | 17.6 | 4354 |
| 1737412800 | 17.61 | -0.01 | -0.06 | 17.62 | 17.63 | 17.58 | 9620 |
| 1737153600 | 17.62 | 0.1 | 0.57 | 17.59 | 17.62 | 17.58 | 6052 |
| 1737067200 | 17.52 | 0.09 | 0.52 | 17.36 | 17.52 | 17.36 | 17481 |
| 1736980800 | 17.43 | 0.15 | 0.87 | 17.47 | 17.47 | 17.4 | 6413 |
| 1736894400 | 17.28 | 0.03 | 0.17 | 17.3 | 17.3 | 17.21 | 9198 |
| 1736808000 | 17.25 | -0.06 | -0.35 | 17.2 | 17.25 | 17.2 | 8760 |
| 1736548800 | 17.31 | -0.17 | -0.97 | 17.44 | 17.44 | 17.3 | 37639 |
| 1736462400 | 17.48 | 0.01 | 0.06 | 17.54 | 17.54 | 17.44 | 13198 |
| 1736376000 | 17.47 | 0.03 | 0.17 | 17.4 | 17.47 | 17.4 | 17047 |
| 1736289600 | 17.44 | -0.01 | -0.06 | 17.5 | 17.5 | 17.43 | 7750 |
| 1736203200 | 17.45 | -0.04 | -0.23 | 17.54 | 17.54 | 17.43 | 6729 |
| 1735944000 | 17.49 | 0.08 | 0.46 | 17.43 | 17.5 | 17.43 | 9619 |
| 1735857600 | 17.41 | 0 | 0.00 | 17.5 | 17.51 | 17.41 | 7117 |
| 1735684800 | 17.41 | 0.04 | 0.23 | 17.38 | 17.41 | 17.38 | 5031 |
| 1735598400 | 17.37 | -0.14 | -0.80 | 17.4 | 17.4 | 17.33 | 7449 |
| 1735339200 | 17.51 | -0.02 | -0.11 | 17.55 | 17.55 | 17.5 | 5180 |
| 1735069200 | 17.53 | 0.07 | 0.40 | 17.38 | 17.54 | 17.38 | 7333 |
| 1734993600 | 17.46 | 0.03 | 0.17 | 17.5 | 17.5 | 17.42 | 2620 |
| 1734734400 | 17.43 | 0.08 | 0.46 | 17.4 | 17.44 | 17.32 | 10466 |
| 1734648000 | 17.35 | -0.08 | -0.46 | 17.47 | 17.47 | 17.34 | 3995 |
| 1734561600 | 17.43 | -0.21 | -1.19 | 17.58 | 17.6 | 17.43 | 11071 |
| 1734475200 | 17.64 | 0.04 | 0.23 | 17.62 | 17.64 | 17.6 | 7611 |
| 1734388800 | 17.6 | -0.06 | -0.34 | 17.56 | 17.65 | 17.56 | 7545 |
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}
