SHFLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.055185 | 0.000126 | 0.23% | 0.055119 | 0.055932 | 0.053351 | 0.00 |
Jun 13 2024 | 0.05506 | -0.001404 | -2.49% | 0.056405 | 0.056449 | 0.054407 | 0.00 |
Jun 12 2024 | 0.056463 | 0.000971 | 1.75% | 0.055511 | 0.057938 | 0.054956 | 0.00 |
Jun 11 2024 | 0.055492 | -0.002657 | -4.57% | 0.058175 | 0.05821 | 0.054466 | 0.00 |
Jun 10 2024 | 0.058149 | -0.000599 | -1.02% | 0.058366 | 0.058834 | 0.05795 | 0.00 |
Jun 09 2024 | 0.058748 | 0.000341 | 0.58% | 0.058366 | 0.058962 | 0.058159 | 0.00 |
Jun 08 2024 | 0.058407 | 0.000063 | 0.11% | 0.058318 | 0.058803 | 0.058192 | 0.00 |
Jun 07 2024 | 0.058344 | -0.002132 | -3.53% | 0.060447 | 0.060884 | 0.057758 | 0.00 |
Jun 06 2024 | 0.060476 | -0.000848 | -1.38% | 0.061314 | 0.061505 | 0.059708 | 0.00 |
Jun 05 2024 | 0.061325 | 0.000848 | 1.40% | 0.059393 | 0.061643 | 0.059075 | 0.00 |
Jun 04 2024 | 0.060477 | 0.000819 | 1.37% | 0.059733 | 0.060751 | 0.059349 | 0.00 |
Jun 03 2024 | 0.059658 | -0.000291 | -0.49% | 0.059878 | 0.061053 | 0.059598 | 0.00 |
Jun 02 2024 | 0.059949 | -0.000528 | -0.87% | 0.060477 | 0.060823 | 0.059491 | 0.00 |
Jun 01 2024 | 0.060477 | 0.000792 | 1.33% | 0.059689 | 0.060688 | 0.05948 | 0.00 |
May 31 2024 | 0.059685 | 0.000269 | 0.45% | 0.059393 | 0.060946 | 0.05904 | 0.00 |
May 30 2024 | 0.059416 | -0.0003 | -0.50% | 0.059739 | 0.060603 | 0.058739 | 0.00 |
May 29 2024 | 0.059716 | -0.001255 | -2.06% | 0.060907 | 0.061565 | 0.059338 | 0.00 |
May 28 2024 | 0.060971 | -0.000788 | -1.28% | 0.061616 | 0.062237 | 0.059796 | 0.00 |
May 27 2024 | 0.061759 | 0.001097 | 1.81% | 0.045768 | 0.062972 | 0.045421 | 0.00 |
May 26 2024 | 0.060662 | 0.001228 | 2.07% | 0.059477 | 0.061535 | 0.059194 | 0.00 |
May 25 2024 | 0.059434 | 0.000286 | 0.48% | 0.059035 | 0.059862 | 0.058874 | 0.00 |
May 24 2024 | 0.059148 | -0.000459 | -0.77% | 0.059798 | 0.06066 | 0.057675 | 0.00 |
May 23 2024 | 0.059607 | 0.000258 | 0.43% | 0.059275 | 0.062512 | 0.05662 | 0.00 |
May 22 2024 | 0.059349 | -0.000796 | -1.32% | 0.0601 | 0.060471 | 0.057969 | 0.00 |
May 21 2024 | 0.060146 | 0.00209 | 3.60% | 0.058179 | 0.060823 | 0.057604 | 0.00 |
May 20 2024 | 0.058056 | 0.009391 | 19.30% | 0.045768 | 0.058428 | 0.045421 | 0.00 |
May 19 2024 | 0.048665 | -0.000885 | -1.79% | 0.049527 | 0.049748 | 0.048504 | 0.00 |
May 18 2024 | 0.04955 | 0.000559 | 1.14% | 0.049021 | 0.049915 | 0.048959 | 0.00 |
May 17 2024 | 0.048991 | 0.002313 | 4.95% | 0.046663 | 0.049443 | 0.046527 | 0.00 |
May 16 2024 | 0.046679 | -0.001496 | -3.11% | 0.048162 | 0.048225 | 0.046399 | 0.00 |
May 15 2024 | 0.048175 | 0.002458 | 5.38% | 0.045768 | 0.048231 | 0.045421 | 0.00 |
May 14 2024 | 0.045717 | -0.001048 | -2.24% | 0.046735 | 0.046927 | 0.045373 | 0.00 |
May 13 2024 | 0.046765 | 0.000301 | 0.65% | 0.0462 | 0.047473 | 0.046051 | 0.00 |
May 12 2024 | 0.046464 | 0.000319 | 0.69% | 0.0462 | 0.046785 | 0.046051 | 0.00 |
May 11 2024 | 0.046145 | -0.000015 | -0.03% | 0.046212 | 0.046648 | 0.045825 | 0.00 |
May 10 2024 | 0.04616 | -0.001973 | -4.10% | 0.048053 | 0.048411 | 0.045683 | 0.00 |
May 09 2024 | 0.048133 | 0.000984 | 2.09% | 0.047186 | 0.048487 | 0.046828 | 0.00 |
May 08 2024 | 0.047149 | -0.000719 | -1.50% | 0.047777 | 0.048175 | 0.046623 | 0.00 |
May 07 2024 | 0.047868 | -0.0008 | -1.64% | 0.048665 | 0.049631 | 0.047711 | 0.00 |
May 06 2024 | 0.048668 | -0.001062 | -2.14% | 0.050887 | 0.051527 | 0.047066 | 0.00 |
May 05 2024 | 0.049731 | 0.000297 | 0.60% | 0.04942 | 0.050277 | 0.048774 | 0.00 |
May 04 2024 | 0.049434 | 0.000183 | 0.37% | 0.049192 | 0.050215 | 0.04911 | 0.00 |
May 03 2024 | 0.049251 | 0.001838 | 3.88% | 0.047411 | 0.049567 | 0.046959 | 0.00 |
May 02 2024 | 0.047413 | 0.000158 | 0.33% | 0.0472 | 0.047778 | 0.045929 | 0.00 |
May 01 2024 | 0.047254 | -0.000669 | -1.40% | 0.047759 | 0.04789 | 0.044633 | 0.00 |
Apr 30 2024 | 0.047924 | -0.003071 | -6.02% | 0.050887 | 0.051527 | 0.046276 | 0.00 |
Apr 29 2024 | 0.050995 | -0.000795 | -1.54% | 0.049926 | 0.051902 | 0.049286 | 0.00 |
Apr 28 2024 | 0.05179 | 0.00019 | 0.37% | 0.051602 | 0.053084 | 0.05152 | 0.00 |
Apr 27 2024 | 0.0516 | 0.001983 | 4.00% | 0.049668 | 0.05202 | 0.048855 | 0.00 |
Apr 26 2024 | 0.049617 | -0.000458 | -0.91% | 0.050042 | 0.050211 | 0.049226 | 0.00 |
Apr 25 2024 | 0.050074 | 0.000355 | 0.71% | 0.049794 | 0.050581 | 0.04873 | 0.00 |
Apr 24 2024 | 0.04972 | -0.001335 | -2.61% | 0.051107 | 0.05221 | 0.04923 | 0.00 |
Apr 23 2024 | 0.051055 | 0.000285 | 0.56% | 0.050748 | 0.051748 | 0.050036 | 0.00 |
Apr 22 2024 | 0.050769 | 0.000846 | 1.69% | 0.049926 | 0.051902 | 0.049286 | 0.00 |
Apr 21 2024 | 0.049924 | -0.000061 | -0.12% | 0.049954 | 0.050695 | 0.049479 | 0.00 |
Apr 20 2024 | 0.049985 | 0.001321 | 2.71% | 0.048453 | 0.050299 | 0.047916 | 0.00 |
Apr 19 2024 | 0.048664 | 0.000023 | 0.05% | 0.048558 | 0.049534 | 0.045537 | 0.00 |
Apr 18 2024 | 0.048642 | 0.001338 | 2.83% | 0.047413 | 0.049077 | 0.046902 | 0.00 |
Apr 17 2024 | 0.047304 | -0.001628 | -3.33% | 0.048896 | 0.049476 | 0.046412 | 0.00 |
Apr 16 2024 | 0.048932 | -0.000261 | -0.53% | 0.049116 | 0.049551 | 0.047579 | 0.00 |
Apr 15 2024 | 0.049193 | -0.000945 | -1.88% | 0.049926 | 0.051902 | 0.048176 | 0.00 |
Apr 14 2024 | 0.050138 | 0.002107 | 4.39% | 0.047707 | 0.050299 | 0.046228 | 0.00 |
Apr 13 2024 | 0.04803 | -0.00341 | -6.63% | 0.051204 | 0.052326 | 0.04582 | 0.00 |
Apr 12 2024 | 0.05144 | -0.004185 | -7.52% | 0.055569 | 0.056344 | 0.049665 | 0.00 |
Apr 11 2024 | 0.055625 | -0.000521 | -0.93% | 0.056081 | 0.05735 | 0.055147 | 0.00 |
Apr 10 2024 | 0.056146 | 0.00049 | 0.88% | 0.055596 | 0.056416 | 0.054201 | 0.00 |
Apr 09 2024 | 0.055656 | -0.002934 | -5.01% | 0.058652 | 0.059068 | 0.054919 | 0.00 |
Apr 08 2024 | 0.05859 | 0.00379 | 6.92% | 0.052126 | 0.059065 | 0.050899 | 0.00 |
Apr 07 2024 | 0.0548 | 0.001469 | 2.76% | 0.053206 | 0.054841 | 0.053076 | 0.00 |
Apr 06 2024 | 0.05333 | 0.00059 | 1.12% | 0.052559 | 0.05383 | 0.052547 | 0.00 |
Apr 05 2024 | 0.05274 | -0.000037 | -0.07% | 0.052823 | 0.053074 | 0.051093 | 0.00 |
Apr 04 2024 | 0.052778 | 0.000151 | 0.29% | 0.05242 | 0.054614 | 0.05163 | 0.00 |
Apr 03 2024 | 0.052626 | 0.000642 | 1.23% | 0.052126 | 0.053404 | 0.050899 | 0.00 |
Apr 02 2024 | 0.051985 | -0.003759 | -6.74% | 0.05561 | 0.05561 | 0.05106 | 0.00 |
Apr 01 2024 | 0.055744 | -0.002026 | -3.51% | 0.057804 | 0.057804 | 0.054263 | 0.00 |
Mar 31 2024 | 0.05777 | 0.002133 | 3.83% | 0.055641 | 0.057942 | 0.055641 | 0.00 |
Mar 30 2024 | 0.055637 | -0.000124 | -0.22% | 0.05569 | 0.056556 | 0.05535 | 0.00 |
Mar 29 2024 | 0.05576 | -0.000768 | -1.36% | 0.056496 | 0.056807 | 0.055097 | 0.00 |
Mar 28 2024 | 0.056529 | 0.001114 | 2.01% | 0.055513 | 0.057275 | 0.054994 | 0.00 |
Mar 27 2024 | 0.055414 | -0.001467 | -2.58% | 0.056895 | 0.058128 | 0.054923 | 0.00 |
Mar 26 2024 | 0.056881 | 0.000087 | 0.15% | 0.05682 | 0.058293 | 0.056288 | 0.00 |
Mar 25 2024 | 0.056794 | 0.001983 | 3.62% | 0.055804 | 0.057874 | 0.050985 | 0.00 |
Mar 24 2024 | 0.054811 | 0.00161 | 3.03% | 0.053072 | 0.055047 | 0.05238 | 0.00 |
Mar 23 2024 | 0.0532 | 0.000588 | 1.12% | 0.052799 | 0.054267 | 0.051898 | 0.00 |
Mar 22 2024 | 0.052613 | -0.002777 | -5.01% | 0.055445 | 0.056151 | 0.051648 | 0.00 |
Mar 21 2024 | 0.05539 | -0.000395 | -0.71% | 0.055623 | 0.056847 | 0.054107 | 0.00 |
Mar 20 2024 | 0.055785 | 0.005458 | 10.84% | 0.050108 | 0.056034 | 0.048611 | 0.00 |
Mar 19 2024 | 0.050327 | -0.005574 | -9.97% | 0.055804 | 0.056078 | 0.050038 | 0.00 |
Mar 18 2024 | 0.0559 | -0.001733 | -3.01% | 0.060641 | 0.061076 | 0.054979 | 0.00 |
Mar 17 2024 | 0.057633 | 0.001806 | 3.24% | 0.056291 | 0.058301 | 0.054295 | 0.00 |
Mar 16 2024 | 0.055827 | -0.00351 | -5.92% | 0.059424 | 0.059915 | 0.055228 | 0.00 |