SHXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.006121 | 0.000704 | 13.00% | 0.00544 | 0.00627 | 0.005413 | 8,654,425.00 |
Jun 24 2024 | 0.005417 | 0.000428 | 8.58% | 0.004939 | 0.0055 | 0.004759 | 8,252,537.00 |
Jun 23 2024 | 0.004989 | -0.000383 | -7.13% | 0.005335 | 0.005411 | 0.004901 | 5,186,266.00 |
Jun 22 2024 | 0.005372 | 0.000136 | 2.60% | 0.005157 | 0.005479 | 0.00511 | 3,818,045.00 |
Jun 21 2024 | 0.005236 | 0.000018 | 0.34% | 0.005221 | 0.00537 | 0.005114 | 5,606,473.00 |
Jun 20 2024 | 0.005218 | 0.000122 | 2.39% | 0.005084 | 0.005545 | 0.005079 | 4,109,480.00 |
Jun 19 2024 | 0.005096 | -0.0002 | -3.78% | 0.005288 | 0.005708 | 0.004861 | 7,138,670.00 |
Jun 18 2024 | 0.005296 | -0.000205 | -3.73% | 0.005499 | 0.005553 | 0.004562 | 9,504,575.00 |
Jun 17 2024 | 0.005501 | -0.000095 | -1.70% | 0.005596 | 0.0059 | 0.005117 | 6,859,181.00 |
Jun 16 2024 | 0.005596 | -0.000086 | -1.51% | 0.005707 | 0.005887 | 0.005526 | 4,618,324.00 |
Jun 15 2024 | 0.005682 | -0.000145 | -2.49% | 0.005867 | 0.005913 | 0.005617 | 3,389,378.00 |
Jun 14 2024 | 0.005827 | 0.000056 | 0.97% | 0.005893 | 0.006141 | 0.005644 | 5,415,092.00 |
Jun 13 2024 | 0.005771 | -0.000169 | -2.85% | 0.005994 | 0.006145 | 0.005628 | 4,682,496.00 |
Jun 12 2024 | 0.00594 | -0.000152 | -2.50% | 0.006093 | 0.006265 | 0.005752 | 6,218,839.00 |
Jun 11 2024 | 0.006092 | -0.00041 | -6.31% | 0.006446 | 0.006713 | 0.005869 | 5,915,392.00 |
Jun 10 2024 | 0.006502 | -0.000317 | -4.65% | 0.006799 | 0.0069 | 0.006424 | 4,169,848.00 |
Jun 09 2024 | 0.006819 | 0.000389 | 6.05% | 0.006487 | 0.007176 | 0.006402 | 4,609,779.00 |
Jun 08 2024 | 0.00643 | -0.000631 | -8.94% | 0.007271 | 0.007281 | 0.0062 | 6,070,281.00 |
Jun 07 2024 | 0.007061 | -0.000148 | -2.05% | 0.007187 | 0.00735 | 0.006441 | 4,351,357.00 |
Jun 06 2024 | 0.007209 | -0.000374 | -4.93% | 0.00758 | 0.007596 | 0.007064 | 4,386,090.00 |
Jun 05 2024 | 0.007583 | 0.00092 | 13.81% | 0.006666 | 0.00767 | 0.006651 | 6,396,540.00 |
Jun 04 2024 | 0.006663 | -0.000256 | -3.70% | 0.006914 | 0.006924 | 0.00636 | 3,632,908.00 |
Jun 03 2024 | 0.006919 | -0.000033 | -0.47% | 0.006945 | 0.0073 | 0.006215 | 8,651,202.00 |
Jun 02 2024 | 0.006952 | -0.000435 | -5.89% | 0.007374 | 0.007531 | 0.006836 | 6,696,875.00 |
Jun 01 2024 | 0.007387 | 0.000052 | 0.71% | 0.007307 | 0.007592 | 0.007047 | 6,594,340.00 |
May 31 2024 | 0.007335 | -0.000352 | -4.58% | 0.007694 | 0.007852 | 0.007226 | 4,873,121.00 |
May 30 2024 | 0.007687 | 0.000072 | 0.95% | 0.007614 | 0.008233 | 0.00733 | 5,710,273.00 |
May 29 2024 | 0.007615 | -0.000354 | -4.44% | 0.007899 | 0.008095 | 0.007588 | 3,242,861.00 |
May 28 2024 | 0.007969 | -0.000229 | -2.79% | 0.008217 | 0.008279 | 0.007555 | 5,629,386.00 |
May 27 2024 | 0.008198 | 0.00018 | 2.24% | 0.008021 | 0.0084 | 0.007936 | 6,680,132.00 |
May 26 2024 | 0.008018 | -0.00016 | -1.96% | 0.008164 | 0.008416 | 0.007841 | 3,792,009.00 |
May 25 2024 | 0.008178 | 0.00000900 | 0.11% | 0.008165 | 0.008663 | 0.0075 | 5,463,657.00 |
May 24 2024 | 0.008169 | -0.000304 | -3.59% | 0.008475 | 0.008663 | 0.008032 | 4,301,545.00 |
May 23 2024 | 0.008473 | -0.00011 | -1.28% | 0.008516 | 0.00956 | 0.008227 | 7,062,271.00 |
May 22 2024 | 0.008583 | 0.000228 | 2.73% | 0.008366 | 0.00899 | 0.008 | 4,488,253.00 |
May 21 2024 | 0.008355 | -0.000034 | -0.41% | 0.008335 | 0.008875 | 0.007806 | 7,780,995.00 |
May 20 2024 | 0.008389 | 0.000242 | 2.97% | 0.008095 | 0.008739 | 0.007927 | 5,891,447.00 |
May 19 2024 | 0.008147 | -0.00017 | -2.04% | 0.008314 | 0.008329 | 0.007976 | 3,454,432.00 |
May 18 2024 | 0.008317 | -0.000492 | -5.59% | 0.008811 | 0.00897 | 0.008227 | 4,293,559.00 |
May 17 2024 | 0.008809 | 0.000154 | 1.78% | 0.008656 | 0.00897 | 0.00851 | 3,405,274.00 |
May 16 2024 | 0.008655 | -0.00081 | -8.56% | 0.009517 | 0.009625 | 0.0086 | 5,003,055.00 |
May 15 2024 | 0.009465 | 0.00136 | 16.78% | 0.008145 | 0.00967 | 0.008068 | 6,514,071.00 |
May 14 2024 | 0.008105 | -0.000325 | -3.86% | 0.008436 | 0.008897 | 0.007719 | 6,576,148.00 |
May 13 2024 | 0.00843 | -0.000153 | -1.78% | 0.008575 | 0.008954 | 0.00815 | 5,412,383.00 |
May 12 2024 | 0.008582 | -0.001014 | -10.57% | 0.009596 | 0.009596 | 0.008513 | 5,937,639.00 |
May 11 2024 | 0.009596 | 0.00048 | 5.26% | 0.009434 | 0.010584 | 0.009183 | 8,300,146.00 |
May 10 2024 | 0.009117 | -0.001154 | -11.24% | 0.009653 | 0.010931 | 0.008606 | 11,439,242.00 |
May 09 2024 | 0.01027 | 0.002331 | 29.36% | 0.007994 | 0.0105 | 0.007709 | 10,610,923.00 |
May 08 2024 | 0.00794 | 0.000677 | 9.32% | 0.007196 | 0.008262 | 0.007063 | 10,024,967.00 |
May 07 2024 | 0.007263 | 0.000631 | 9.51% | 0.006613 | 0.00738 | 0.006357 | 10,020,235.00 |
May 06 2024 | 0.006632 | -0.000205 | -3.00% | 0.006842 | 0.00698 | 0.0065 | 7,570,633.00 |
May 05 2024 | 0.006838 | 0.000089 | 1.32% | 0.006757 | 0.007077 | 0.006617 | 4,290,698.00 |
May 04 2024 | 0.006749 | -0.000182 | -2.63% | 0.006933 | 0.00708 | 0.006444 | 8,398,077.00 |
May 03 2024 | 0.00693 | 0.000212 | 3.15% | 0.006735 | 0.007 | 0.006367 | 6,633,523.00 |
May 02 2024 | 0.006718 | 0.000215 | 3.30% | 0.006539 | 0.00689 | 0.006274 | 5,032,050.00 |
May 01 2024 | 0.006504 | -0.000036 | -0.55% | 0.006552 | 0.006689 | 0.00612 | 7,751,604.00 |
Apr 30 2024 | 0.00654 | -0.000357 | -5.18% | 0.006993 | 0.007048 | 0.00619 | 5,917,541.00 |
Apr 29 2024 | 0.006897 | 0.00005 | 0.73% | 0.006837 | 0.007258 | 0.006377 | 6,726,367.00 |
Apr 28 2024 | 0.006847 | -0.000076 | -1.10% | 0.006923 | 0.00738 | 0.006314 | 8,555,460.00 |
Apr 27 2024 | 0.006923 | -0.000124 | -1.76% | 0.007032 | 0.00744 | 0.00638 | 8,812,775.00 |
Apr 26 2024 | 0.007047 | 0.000278 | 4.10% | 0.006987 | 0.008289 | 0.006748 | 14,040,231.00 |
Apr 25 2024 | 0.006769 | 0.000506 | 8.07% | 0.006259 | 0.00697 | 0.006176 | 13,143,735.00 |
Apr 24 2024 | 0.006263 | 0.000158 | 2.58% | 0.006073 | 0.0064 | 0.006001 | 6,808,005.00 |
Apr 23 2024 | 0.006106 | -0.000175 | -2.79% | 0.006278 | 0.006325 | 0.005911 | 8,347,540.00 |
Apr 22 2024 | 0.006281 | -0.000048 | -0.76% | 0.006336 | 0.006536 | 0.0059 | 5,993,450.00 |
Apr 21 2024 | 0.00633 | 0.000264 | 4.35% | 0.006088 | 0.007237 | 0.006068 | 7,314,555.00 |
Apr 20 2024 | 0.006066 | 0.00014 | 2.37% | 0.005931 | 0.0062 | 0.005521 | 9,894,651.00 |
Apr 19 2024 | 0.005926 | -0.000041 | -0.69% | 0.005981 | 0.006228 | 0.005734 | 5,912,697.00 |
Apr 18 2024 | 0.005967 | -0.000288 | -4.60% | 0.006247 | 0.006263 | 0.00574 | 7,053,424.00 |
Apr 17 2024 | 0.006254 | 0.000309 | 5.20% | 0.006001 | 0.00631 | 0.005803 | 6,239,202.00 |
Apr 16 2024 | 0.005945 | -0.000069 | -1.15% | 0.006035 | 0.006058 | 0.005617 | 4,628,477.00 |
Apr 15 2024 | 0.006014 | -0.000051 | -0.84% | 0.006065 | 0.006457 | 0.0058 | 6,477,522.00 |
Apr 14 2024 | 0.006066 | -0.000016 | -0.26% | 0.006143 | 0.006687 | 0.005851 | 10,853,114.00 |
Apr 13 2024 | 0.006082 | -0.000477 | -7.27% | 0.006553 | 0.00681 | 0.005851 | 12,833,931.00 |
Apr 12 2024 | 0.00656 | -0.000574 | -8.05% | 0.007212 | 0.007417 | 0.006095 | 10,905,133.00 |
Apr 11 2024 | 0.007134 | -0.000575 | -7.46% | 0.007696 | 0.008084 | 0.007052 | 9,787,543.00 |
Apr 10 2024 | 0.007709 | 0.000609 | 8.57% | 0.007108 | 0.008014 | 0.007028 | 9,861,381.00 |
Apr 09 2024 | 0.0071 | -0.000065 | -0.91% | 0.007153 | 0.007498 | 0.007 | 7,489,256.00 |
Apr 08 2024 | 0.007166 | 0.000065 | 0.92% | 0.007101 | 0.007199 | 0.0068 | 7,801,956.00 |
Apr 07 2024 | 0.007101 | 0.000098 | 1.40% | 0.007045 | 0.0073 | 0.00685 | 6,566,241.00 |
Apr 06 2024 | 0.007003 | -0.000208 | -2.88% | 0.007245 | 0.007396 | 0.006777 | 5,795,686.00 |
Apr 05 2024 | 0.007212 | 0.000158 | 2.23% | 0.007053 | 0.007612 | 0.006888 | 8,184,574.00 |
Apr 04 2024 | 0.007054 | -0.000133 | -1.85% | 0.007178 | 0.00765 | 0.00683 | 8,559,961.00 |
Apr 03 2024 | 0.007187 | 0.000072 | 1.01% | 0.0071 | 0.007703 | 0.006941 | 8,231,501.00 |
Apr 02 2024 | 0.007114 | -0.000464 | -6.12% | 0.007507 | 0.007879 | 0.006802 | 8,791,514.00 |
Apr 01 2024 | 0.007579 | -0.001664 | -18.00% | 0.009 | 0.009082 | 0.006739 | 12,095,660.00 |
Mar 31 2024 | 0.009242 | 0.000406 | 4.60% | 0.008818 | 0.009447 | 0.0078 | 7,945,153.00 |
Mar 30 2024 | 0.008836 | -0.000499 | -5.35% | 0.009289 | 0.00956 | 0.0087 | 6,791,073.00 |
Mar 29 2024 | 0.009334 | -0.000733 | -7.28% | 0.010208 | 0.01098 | 0.009 | 11,805,201.00 |
Mar 28 2024 | 0.010067 | 0.00038 | 3.92% | 0.010107 | 0.012681 | 0.00943 | 19,290,879.00 |