Safe Haven More Historical Data - SHAGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Safe Haven (Cryptocurrency:SHAGBP)
Safe Haven (Cryptocurrency:SHAGBP) Historical

SHAGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.002109	0.000048	2.33%	0.002061	0.002123	0.002058	0.00
May 16 2024	0.002061	-0.000027	-1.29%	0.002089	0.0021	0.002042	0.00
May 15 2024	0.002088	0.000133	6.82%	0.001957	0.002095	0.001948	0.00
May 14 2024	0.001955	-0.000048	-2.40%	0.002003	0.002009	0.00194	0.00
May 13 2024	0.002003	0.000039	1.99%	0.002033	0.002061	0.001966	51,522.00
May 12 2024	0.001964	0.00002	1.03%	0.001945	0.001974	0.001938	0.00
May 11 2024	0.001943	-0.00000500	-0.26%	0.001942	0.001962	0.001933	0.00
May 10 2024	0.001948	-0.000066	-3.28%	0.00201	0.002023	0.001925	0.00
May 09 2024	0.002014	0.000057	2.91%	0.001961	0.002022	0.001947	0.00
May 08 2024	0.001957	-0.000044	-2.20%	0.001996	0.002016	0.001949	0.00
May 07 2024	0.002	-0.000012	-0.60%	0.002014	0.002054	0.001994	0.00
May 06 2024	0.002012	-0.000031	-1.52%	0.002033	0.002075	0.000545	51,522.00
May 05 2024	0.002043	0.00000700	0.34%	0.00204	0.002058	0.002009	0.00
May 04 2024	0.002036	0.000027	1.34%	0.002005	0.002052	0.001997	0.00
May 03 2024	0.002008	0.000121	6.42%	0.001886	0.002021	0.001877	0.00
May 02 2024	0.001887	0.000023	1.23%	0.001863	0.001905	0.001821	0.00
May 01 2024	0.001864	-0.000077	-3.97%	0.001942	0.001946	0.001813	0.00
Apr 30 2024	0.001941	-0.000092	-4.53%	0.002033	0.002061	0.001898	0.00
Apr 29 2024	0.002033	0.000019	0.94%	0.002097	0.002122	0.000545	51,522.00
Apr 28 2024	0.002014	-0.00000200	-0.10%	0.002012	0.002043	0.002006	0.00
Apr 27 2024	0.002016	-0.000026	-1.27%	0.002042	0.002046	0.002002	0.00
Apr 26 2024	0.002042	-0.00002	-0.97%	0.002062	0.002072	0.00203	0.00
Apr 25 2024	0.002062	-0.00000100	-0.05%	0.002064	0.002086	0.002016	0.00
Apr 24 2024	0.002063	-0.00007	-3.28%	0.00214	0.002153	0.002044	0.00
Apr 23 2024	0.002133	-0.000034	-1.57%	0.002163	0.002175	0.002123	0.00
Apr 22 2024	0.002167	0.000066	3.14%	0.002097	0.002194	0.002027	51,522.00
Apr 21 2024	0.0021	-0.00000045	-0.02%	0.002101	0.002127	0.002082	0.00
Apr 20 2024	0.002101	0.000029	1.40%	0.002067	0.002118	0.002047	0.00
Apr 19 2024	0.002072	0.000029	1.42%	0.002038	0.002104	0.001934	0.00
Apr 18 2024	0.002044	0.000072	3.65%	0.001974	0.002059	0.001951	0.00
Apr 17 2024	0.001971	-0.00008	-3.90%	0.002052	0.002075	0.001924	0.00
Apr 16 2024	0.002051	0.000013	0.64%	0.002037	0.002068	0.001989	0.00
Apr 15 2024	0.002038	-0.000078	-3.69%	0.002097	0.002143	0.002013	51,522.00
Apr 14 2024	0.002116	0.00000700	0.33%	0.002097	0.002124	0.002027	0.00
Apr 13 2024	0.00211	-0.000058	-2.68%	0.002167	0.002193	0.002007	0.00
Apr 12 2024	0.002167	-0.000065	-2.91%	0.002237	0.002275	0.002126	0.00
Apr 11 2024	0.002233	-0.000016	-0.71%	0.002248	0.00227	0.002221	0.00
Apr 10 2024	0.002249	0.001704	312.34%	0.000545	0.002266	0.000545	0.00
Apr 09 2024	0.000545	-0.001714	-75.85%	0.000564	0.000565	0.000539	76,726.00
Apr 08 2024	0.00226	0.001713	313.06%	0.000522	0.002302	0.000515	2,032,460.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	813,675.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	104,536.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	437,240.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	1,236,561.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	354,367.00
Apr 02 2024	0.000521	-0.001704	-76.60%	0.000555	0.000555	0.000515	1,170,668.00
Apr 01 2024	0.002225	0.001665	297.27%	0.000549	0.002226	0.000548	371,037.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	386,225.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	1,133,164.00
Mar 29 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	1,973,065.00
Mar 28 2024	0.000561	0.000012	2.19%	0.000551	0.000566	0.000546	3,129,858.00
Mar 27 2024	0.000548	-0.00000300	-0.54%	0.0022	0.002205	0.000541	1,485,146.00
Mar 26 2024	0.000551	-0.001645	-74.89%	0.000549	0.00056	0.000547	7,939,915.00
Mar 25 2024	0.002196	0.001663	311.37%	0.00053	0.002237	0.000528	12,808,519.00
Mar 24 2024	0.000534	0.000023	4.50%	0.00051	0.000536	0.000508	17,965,549.00
Mar 23 2024	0.000511	0.00000700	1.39%	0.000506	0.000523	0.0005	81,122,208.00
Mar 22 2024	0.000504	-0.000012	-2.32%	0.000518	0.000527	0.000496	66,635,791.00
Mar 21 2024	0.000517	-0.000014	-2.64%	0.00053	0.000533	0.000514	23,911,837.00
Mar 20 2024	0.000531	0.000044	9.04%	0.000488	0.000532	0.000478	9,748,597.00
Mar 19 2024	0.000487	-0.001639	-77.09%	0.000531	0.000534	0.000486	10,013,560.00
Mar 18 2024	0.002126	0.001591	297.49%	0.000545	0.002154	0.00051	4,684,538.00
Mar 17 2024	0.000535	0.000023	4.49%	0.000517	0.000539	0.000509	8,412,675.00
Mar 16 2024	0.000512	-0.001676	-76.58%	0.000545	0.000549	0.00051	7,894,361.00
Mar 15 2024	0.002189	0.001627	289.45%	0.000557	0.00221	0.000554	13,618,413.00
Mar 14 2024	0.000562	-0.00000800	-1.40%	0.00057	0.000575	0.000541	5,047,043.00
Mar 13 2024	0.00057	0.000014	2.52%	0.000556	0.000572	0.000554	8,569,709.00
Mar 12 2024	0.000556	-0.001666	-74.98%	0.000557	0.000571	0.000541	13,491,603.00
Mar 11 2024	0.002222	0.001689	317.02%	0.000484	0.00227	0.000484	22,289,747.00
Mar 10 2024	0.000533	0.00000052	0.10%	0.000532	0.000542	0.00053	13,954,111.00
Mar 09 2024	0.000532	0.00000092	0.17%	0.002123	0.002126	0.000529	13,127,948.00
Mar 08 2024	0.000531	0.00000800	1.53%	0.000523	0.00054	0.000517	7,581,114.00
Mar 07 2024	0.000523	0.00000500	0.97%	0.000519	0.000532	0.000516	14,022,067.00
Mar 06 2024	0.000518	0.000011	2.17%	0.000502	0.000531	0.000495	15,077,847.00
Mar 05 2024	0.000507	-0.001628	-76.25%	0.000538	0.000541	0.000442	8,839,873.00
Mar 04 2024	0.002135	0.001638	329.42%	0.000484	0.002156	0.000484	9,483,953.00
Mar 03 2024	0.000497	0.00000700	1.43%	0.000489	0.000499	0.000486	1,166,984.00
Mar 02 2024	0.00049	-0.00000400	-0.81%	0.001973	0.001973	0.000486	3,089,519.00
Mar 01 2024	0.000494	0.00000700	1.44%	0.000484	0.000499	0.000481	3,354,506.00
Feb 29 2024	0.000487	0.00000300	0.62%	0.000482	0.000498	0.000465	1,956,761.00
Feb 28 2024	0.000484	0.000036	8.04%	0.000448	0.000504	0.000446	4,909,030.00
Feb 27 2024	0.000448	0.00002	4.68%	0.000429	0.000451	0.000421	5,542,306.00
Feb 26 2024	0.000428	0.000019	4.65%	0.000406	0.001617	0.000402	7,740,894.00
Feb 25 2024	0.000408	0.00000090	0.22%	0.000407	0.00041	0.000405	216,116.00
Feb 24 2024	0.000408	0.00000600	1.49%	0.0004	0.000408	0.000399	291,598.00
Feb 23 2024	0.000401	-0.00000400	-0.99%	0.000406	0.000407	0.000399	599,469.00
Feb 22 2024	0.000405	-0.00000600	-1.46%	0.00041	0.000411	0.000403	559,621.00
Feb 21 2024	0.000411	-0.00000300	-0.73%	0.000414	0.000415	0.000402	344,714.00
Feb 20 2024	0.000414	0.00000200	0.49%	0.000411	0.000418	0.000404	622,153.00
Feb 19 2024	0.000411	-0.00000200	-0.48%	0.000359	0.000416	0.000359	6,626,869.00
Feb 18 2024	0.000413	0.00000300	0.73%	0.00041	0.000415	0.000407	412,614.00
Feb 17 2024	0.000411	-0.00000200	-0.48%	0.000413	0.000413	0.000402	171,014.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions