Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SHAREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 04 2024 | 0.0055 | 0.000229 | 4.33% | 0.005276 | 0.005667 | 0.004509 | 10,398.00 |
| Jul 03 2024 | 0.005272 | -0.000195 | -3.57% | 0.005469 | 0.005481 | 0.0052 | 0.00 |
| Jul 02 2024 | 0.005466 | -0.000447 | -7.56% | 0.005911 | 0.005951 | 0.005465 | 16,932.00 |
| Jul 01 2024 | 0.005913 | 0.000073 | 1.25% | 0.008957 | 0.013366 | 0.005886 | 179,753.00 |
| Jun 30 2024 | 0.00584 | 0.00004 | 0.69% | 0.005803 | 0.005884 | 0.005756 | 1,375,506.00 |
| Jun 29 2024 | 0.0058 | 0.000029 | 0.50% | 0.005771 | 0.006052 | 0.005736 | 570,934.00 |
| Jun 28 2024 | 0.005771 | -0.000289 | -4.77% | 0.00607 | 0.007469 | 0.005717 | 481,211.00 |
| Jun 27 2024 | 0.00606 | -0.000438 | -6.74% | 0.006501 | 0.006694 | 0.006051 | 1,089.00 |
| Jun 26 2024 | 0.006498 | -0.000053 | -0.81% | 0.008957 | 0.008986 | 0.006419 | 179,753.00 |
| Jun 25 2024 | 0.00655 | -0.00029 | -4.24% | 0.006847 | 0.006903 | 0.00579 | 4,697.00 |
| Jun 24 2024 | 0.00684 | -0.002118 | -23.64% | 0.008957 | 0.008986 | 0.005785 | 12,388.00 |
| Jun 23 2024 | 0.008958 | -0.000196 | -2.14% | 0.009154 | 0.009218 | 0.008933 | 30,330.00 |
| Jun 22 2024 | 0.009155 | -0.000061 | -0.66% | 0.009221 | 0.009221 | 0.009109 | 0.00 |
| Jun 21 2024 | 0.009216 | 0.000398 | 4.52% | 0.008812 | 0.009234 | 0.00865 | 1,788.00 |
| Jun 20 2024 | 0.008817 | 0.00047 | 5.63% | 0.008348 | 0.00922 | 0.008306 | 49,828.00 |
| Jun 19 2024 | 0.008347 | 0.000173 | 2.12% | 0.008179 | 0.008424 | 0.008142 | 0.00 |
| Jun 18 2024 | 0.008174 | -0.00006 | -0.73% | 0.008257 | 0.008257 | 0.007933 | 0.00 |
| Jun 17 2024 | 0.008234 | -0.000019 | -0.23% | 0.008722 | 0.008754 | 0.007959 | 180,251.00 |
| Jun 16 2024 | 0.008253 | 0.000054 | 0.66% | 0.008194 | 0.008322 | 0.008144 | 648.00 |
| Jun 15 2024 | 0.008199 | 0.00037 | 4.73% | 0.007829 | 0.009362 | 0.007813 | 1,385.00 |
| Jun 14 2024 | 0.007829 | 0.000018 | 0.23% | 0.00782 | 0.007935 | 0.007569 | 0.00 |
| Jun 13 2024 | 0.007811 | -0.000199 | -2.48% | 0.008002 | 0.008008 | 0.007719 | 0.00 |
| Jun 12 2024 | 0.00801 | -0.000422 | -5.00% | 0.008435 | 0.010119 | 0.007907 | 21,222.00 |
| Jun 11 2024 | 0.008432 | -0.000257 | -2.96% | 0.008693 | 0.009804 | 0.008276 | 7,558.00 |
| Jun 10 2024 | 0.008689 | -0.00009 | -1.03% | 0.008722 | 0.008792 | 0.00866 | 179,753.00 |
| Jun 09 2024 | 0.008779 | 0.000051 | 0.58% | 0.008722 | 0.008811 | 0.008691 | 0.00 |
| Jun 08 2024 | 0.008728 | 0.00000900 | 0.10% | 0.008715 | 0.008787 | 0.008696 | 0.00 |
| Jun 07 2024 | 0.008718 | -0.001463 | -14.37% | 0.010176 | 0.010327 | 0.008631 | 1,662.00 |
| Jun 06 2024 | 0.010181 | 0.00152 | 17.55% | 0.00866 | 0.010781 | 0.008603 | 4,065.00 |
| Jun 05 2024 | 0.008661 | -0.001901 | -18.00% | 0.009924 | 0.014592 | 0.008656 | 187,094.00 |
| Jun 04 2024 | 0.010562 | 0.000406 | 4.00% | 0.010169 | 0.01061 | 0.010104 | 991.00 |
| Jun 03 2024 | 0.010156 | -0.000049 | -0.48% | 0.010194 | 0.010394 | 0.010146 | 0.00 |
| Jun 02 2024 | 0.010206 | 0.001168 | 12.93% | 0.009037 | 0.010276 | 0.008969 | 1,006.00 |
| Jun 01 2024 | 0.009037 | -0.000371 | -3.94% | 0.009409 | 0.01021 | 0.008979 | 2,626.00 |
| May 31 2024 | 0.009408 | -0.000557 | -5.59% | 0.009924 | 0.010014 | 0.009306 | 386,160.00 |
| May 30 2024 | 0.009965 | 0.000364 | 3.79% | 0.009605 | 0.010126 | 0.009444 | 607,339.00 |
| May 29 2024 | 0.009601 | -0.000202 | -2.06% | 0.009793 | 0.009899 | 0.009541 | 0.00 |
| May 28 2024 | 0.009803 | -0.001451 | -12.89% | 0.011228 | 0.011341 | 0.009614 | 6,114.00 |
| May 27 2024 | 0.011254 | 0.000123 | 1.11% | 0.01018 | 0.011673 | 0.010104 | 189,979.00 |
| May 26 2024 | 0.01113 | 0.000525 | 4.95% | 0.010613 | 0.011243 | 0.009939 | 5,945.00 |
| May 25 2024 | 0.010605 | -0.000397 | -3.61% | 0.010981 | 0.011134 | 0.010551 | 559.00 |
| May 24 2024 | 0.011002 | 0.000854 | 8.42% | 0.01018 | 0.011283 | 0.010104 | 640.00 |
| May 23 2024 | 0.010147 | -0.000255 | -2.45% | 0.01039 | 0.010518 | 0.009639 | 159,914.00 |
| May 22 2024 | 0.010403 | -0.000329 | -3.07% | 0.010724 | 0.01079 | 0.010271 | 267,914.00 |
| May 21 2024 | 0.010732 | 0.000666 | 6.61% | 0.010088 | 0.010802 | 0.009988 | 1,883.00 |
| May 20 2024 | 0.010066 | 0.001015 | 11.21% | 0.00834 | 0.011735 | 0.008277 | 186,619.00 |
| May 19 2024 | 0.009052 | 0.000179 | 2.02% | 0.008869 | 0.009105 | 0.008731 | 228,087.00 |
| May 18 2024 | 0.008873 | 0.000255 | 2.95% | 0.008623 | 0.008881 | 0.008597 | 1,959.00 |
| May 17 2024 | 0.008618 | -0.000035 | -0.40% | 0.00865 | 0.008796 | 0.00855 | 686,129.00 |
| May 16 2024 | 0.008653 | 0.000148 | 1.74% | 0.008503 | 0.008674 | 0.008391 | 820,970.00 |
| May 15 2024 | 0.008505 | 0.000175 | 2.09% | 0.00834 | 0.008693 | 0.008277 | 103,559.00 |
| May 14 2024 | 0.00833 | -0.000309 | -3.58% | 0.008634 | 0.008686 | 0.008314 | 203,537.00 |
| May 13 2024 | 0.008639 | -0.000032 | -0.37% | 0.008564 | 0.01116 | 0.008438 | 430,850.00 |
| May 12 2024 | 0.008672 | 0.000118 | 1.38% | 0.008564 | 0.008694 | 0.008559 | 854,452.00 |
| May 11 2024 | 0.008554 | -0.00000300 | -0.04% | 0.008566 | 0.008647 | 0.008456 | 5,757.00 |
| May 10 2024 | 0.008557 | -0.000244 | -2.77% | 0.008786 | 0.008852 | 0.008468 | 76,243.00 |
| May 09 2024 | 0.008801 | -0.000147 | -1.64% | 0.008955 | 0.009078 | 0.008617 | 4,095.00 |
| May 08 2024 | 0.008948 | -0.000016 | -0.18% | 0.008947 | 0.009143 | 0.008848 | 669.00 |
| May 07 2024 | 0.008964 | 0.000157 | 1.78% | 0.008806 | 0.009294 | 0.008284 | 1,601.00 |
| May 06 2024 | 0.008807 | 0.000466 | 5.59% | 0.008281 | 0.012198 | 0.008127 | 179,753.00 |
| May 05 2024 | 0.008341 | 0.00005 | 0.60% | 0.008289 | 0.008432 | 0.00818 | 0.00 |
| May 04 2024 | 0.008291 | 0.000062 | 0.75% | 0.008157 | 0.008422 | 0.008154 | 212,751.00 |
| May 03 2024 | 0.008229 | 0.00000800 | 0.10% | 0.008281 | 0.008581 | 0.008127 | 151,692.00 |
| May 02 2024 | 0.008221 | -0.000062 | -0.75% | 0.008273 | 0.008388 | 0.00808 | 447,325.00 |
| May 01 2024 | 0.008283 | -0.00051 | -5.80% | 0.008763 | 0.008787 | 0.007953 | 194,756.00 |
| Apr 30 2024 | 0.008793 | -0.00021 | -2.33% | 0.009016 | 0.009047 | 0.008491 | 214,912.00 |
| Apr 29 2024 | 0.009003 | -0.000532 | -5.58% | 0.009522 | 0.012157 | 0.008786 | 879,895.00 |
| Apr 28 2024 | 0.009535 | -0.002112 | -18.13% | 0.011648 | 0.011665 | 0.009319 | 466,712.00 |
| Apr 27 2024 | 0.011647 | -0.002086 | -15.19% | 0.013748 | 0.014026 | 0.009769 | 43,636.00 |
| Apr 26 2024 | 0.013734 | 0.003536 | 34.67% | 0.010191 | 0.013838 | 0.009779 | 79,154.00 |
| Apr 25 2024 | 0.010198 | -0.000711 | -6.52% | 0.010926 | 0.010987 | 0.009924 | 60,194.00 |
| Apr 24 2024 | 0.010909 | 0.001445 | 15.27% | 0.009474 | 0.010926 | 0.009087 | 431,938.00 |
| Apr 23 2024 | 0.009464 | -0.000363 | -3.69% | 0.009823 | 0.009896 | 0.009275 | 360,082.00 |
| Apr 22 2024 | 0.009827 | 0.00051 | 5.47% | 0.009522 | 0.012306 | 0.008786 | 191,984.00 |
| Apr 21 2024 | 0.009317 | 0.000115 | 1.25% | 0.009197 | 0.009993 | 0.009141 | 1,016.00 |
| Apr 20 2024 | 0.009203 | 0.000212 | 2.36% | 0.009196 | 0.009374 | 0.009154 | 716,247.00 |
| Apr 19 2024 | 0.00899 | -0.000548 | -5.75% | 0.009522 | 0.009547 | 0.008786 | 75,787.00 |
| Apr 18 2024 | 0.009538 | 0.000352 | 3.83% | 0.009208 | 0.009624 | 0.008935 | 46,940.00 |
| Apr 17 2024 | 0.009186 | -0.000347 | -3.64% | 0.009526 | 0.010201 | 0.008486 | 41,956.00 |
| Apr 16 2024 | 0.009533 | -0.000051 | -0.53% | 0.009569 | 0.009645 | 0.009106 | 8,300.00 |
| Apr 15 2024 | 0.009584 | -0.000374 | -3.76% | 0.009916 | 0.010308 | 0.009158 | 224,786.00 |
| Apr 14 2024 | 0.009958 | -0.000823 | -7.63% | 0.010709 | 0.011028 | 0.008871 | 1,313.00 |
| Apr 13 2024 | 0.010781 | -0.000019 | -0.18% | 0.010751 | 0.010986 | 0.009058 | 2,163.00 |
| Apr 12 2024 | 0.010801 | -0.000247 | -2.24% | 0.011037 | 0.011191 | 0.010052 | 101,768.00 |
| Apr 11 2024 | 0.011048 | -0.000528 | -4.56% | 0.011563 | 0.011701 | 0.010745 | 29,938.00 |
| Apr 10 2024 | 0.011576 | 0.000873 | 8.16% | 0.010692 | 0.011632 | 0.010423 | 305.00 |
| Apr 09 2024 | 0.010703 | -0.000269 | -2.45% | 0.010983 | 0.011061 | 0.010382 | 2,457.00 |
| Apr 08 2024 | 0.010972 | 0.000053 | 0.49% | 0.009925 | 0.01305 | 0.0096 | 196,797.00 |
| Apr 07 2024 | 0.010918 | 0.000293 | 2.76% | 0.010601 | 0.010927 | 0.010575 | 0.00 |
| Apr 06 2024 | 0.010626 | 0.000716 | 7.23% | 0.009875 | 0.010725 | 0.009706 | 48,823.00 |
