Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SHOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.17 | -0.02 | -1.68% | 1.22 | 1.22 | 1.15 | 252,053 |
| Jun 13 2024 | 1.19 | -0.07 | -5.56% | 1.23 | 1.26 | 1.14 | 634,927 |
| Jun 12 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.31 | 1.22 | 488,750 |
| Jun 11 2024 | 1.25 | -0.03 | -2.34% | 1.24 | 1.28 | 1.22 | 368,160 |
| Jun 10 2024 | 1.28 | -0.01 | -0.78% | 1.28 | 1.32 | 1.25 | 492,630 |
| Jun 07 2024 | 1.29 | -0.03 | -2.27% | 1.3394 | 1.35 | 1.21 | 563,877 |
| Jun 06 2024 | 1.32 | -0.08 | -5.71% | 1.41 | 1.50 | 1.29 | 2,117,132 |
| Jun 05 2024 | 1.40 | 0.15 | 12.00% | 1.30 | 1.59 | 1.29 | 2,219,826 |
| Jun 04 2024 | 1.25 | 0.02 | 1.63% | 1.19 | 1.29 | 1.18 | 603,152 |
| Jun 03 2024 | 1.23 | 0.01 | 0.82% | 1.27 | 1.27 | 1.13 | 746,673 |
| May 31 2024 | 1.22 | 0.08 | 7.02% | 1.17 | 1.265 | 1.12 | 991,785 |
| May 30 2024 | 1.14 | 0.07 | 6.54% | 1.07 | 1.15 | 1.06 | 704,384 |
| May 29 2024 | 1.07 | -0.04 | -3.60% | 1.08 | 1.14 | 1.06 | 503,853 |
| May 28 2024 | 1.11 | -0.05 | -4.31% | 1.17 | 1.20 | 1.10 | 1,029,267 |
| May 24 2024 | 1.16 | -0.10 | -7.94% | 1.27 | 1.28 | 1.15 | 977,633 |
| May 23 2024 | 1.26 | 0.03 | 2.44% | 1.26 | 1.31 | 1.22 | 547,754 |
| May 22 2024 | 1.23 | -0.08 | -6.11% | 1.28 | 1.34 | 1.23 | 763,150 |
| May 21 2024 | 1.31 | -0.06 | -4.38% | 1.35 | 1.42 | 1.28 | 406,330 |
| May 20 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 1.30 | 502,752 |
| May 17 2024 | 1.39 | -0.05 | -3.47% | 1.42 | 1.4699 | 1.38 | 316,236 |
| May 16 2024 | 1.44 | -0.03 | -2.04% | 1.47 | 1.53 | 1.40 | 876,423 |
| May 15 2024 | 1.47 | 0.11 | 8.09% | 1.39 | 1.52 | 1.36 | 916,582 |
| May 14 2024 | 1.36 | -0.13 | -8.72% | 1.53 | 1.54 | 1.34 | 1,211,875 |
| May 13 2024 | 1.49 | 0.29 | 24.17% | 1.22 | 1.59 | 1.22 | 2,584,459 |
| May 10 2024 | 1.20 | -0.11 | -8.40% | 1.29 | 1.32 | 1.13 | 871,359 |
| May 09 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.3697 | 1.245 | 481,602 |
| May 08 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.34 | 1.23 | 828,574 |
| May 07 2024 | 1.28 | -0.05 | -3.76% | 1.35 | 1.3567 | 1.25 | 643,524 |
| May 06 2024 | 1.33 | -0.05 | -3.62% | 1.38 | 1.44 | 1.27 | 918,732 |
| May 03 2024 | 1.38 | -0.05 | -3.50% | 1.50 | 1.52 | 1.34 | 917,094 |
| May 02 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.49 | 1.38 | 356,717 |
| May 01 2024 | 1.39 | -0.14 | -9.15% | 1.51 | 1.55 | 1.3103 | 1,174,086 |
| Apr 30 2024 | 1.53 | -0.15 | -8.93% | 1.67 | 1.68 | 1.51 | 602,093 |
| Apr 29 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.73 | 1.64 | 382,805 |
| Apr 26 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.74 | 1.64 | 405,485 |
| Apr 25 2024 | 1.66 | 0.01 | 0.61% | 1.63 | 1.68 | 1.605 | 386,577 |
| Apr 24 2024 | 1.65 | 0.01 | 0.92% | 1.63 | 1.72 | 1.58 | 671,192 |
| Apr 23 2024 | 1.635 | 0.07 | 4.14% | 1.51 | 1.79 | 1.51 | 921,876 |
| Apr 22 2024 | 1.57 | -0.27 | -14.67% | 1.80 | 1.80 | 1.45 | 2,428,572 |
| Apr 19 2024 | 1.84 | -0.18 | -8.91% | 1.98 | 2.04 | 1.76 | 1,046,514 |
| Apr 18 2024 | 2.02 | 0.04 | 2.02% | 2.00 | 2.04 | 1.93 | 651,039 |
| Apr 17 2024 | 1.98 | -0.09 | -4.35% | 2.07 | 2.14 | 1.92 | 672,801 |
| Apr 16 2024 | 2.07 | 0.07 | 3.50% | 2.02 | 2.1198 | 1.97 | 614,299 |
| Apr 15 2024 | 2.00 | -0.15 | -6.98% | 2.11 | 2.25 | 1.97 | 747,930 |
| Apr 12 2024 | 2.15 | -0.17 | -7.33% | 2.29 | 2.32 | 2.1247 | 597,911 |
| Apr 11 2024 | 2.32 | 0.09 | 4.04% | 2.27 | 2.33 | 2.21 | 610,971 |
| Apr 10 2024 | 2.23 | -0.11 | -4.70% | 2.34 | 2.40 | 2.23 | 610,291 |
| Apr 09 2024 | 2.34 | 0.03 | 1.30% | 2.33 | 2.3993 | 2.24 | 1,356,889 |
| Apr 08 2024 | 2.31 | 0.16 | 7.44% | 2.18 | 2.3377 | 2.16 | 1,256,862 |
| Apr 05 2024 | 2.15 | 0.04 | 1.90% | 2.13 | 2.21 | 2.10 | 592,717 |
| Apr 04 2024 | 2.11 | -0.01 | -0.47% | 2.12 | 2.28 | 2.11 | 777,553 |
| Apr 03 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.165 | 2.02 | 829,195 |
| Apr 02 2024 | 2.14 | -0.07 | -3.17% | 2.15 | 2.18 | 2.08 | 719,264 |
| Apr 01 2024 | 2.21 | -0.18 | -7.53% | 2.43 | 2.46 | 2.19 | 1,047,514 |
| Mar 28 2024 | 2.39 | 0.02 | 0.84% | 2.40 | 2.55 | 2.375 | 778,032 |
| Mar 27 2024 | 2.37 | -0.14 | -5.58% | 2.47 | 2.495 | 2.30 | 688,899 |
| Mar 26 2024 | 2.51 | -0.13 | -4.92% | 2.57 | 2.59 | 2.365 | 1,191,663 |
| Mar 25 2024 | 2.64 | 0.13 | 5.18% | 2.50 | 2.65 | 2.43 | 836,513 |
| Mar 22 2024 | 2.51 | 0.13 | 5.46% | 2.40 | 2.63 | 2.40 | 843,884 |
| Mar 21 2024 | 2.38 | -0.29 | -10.86% | 2.66 | 2.67 | 2.37 | 1,470,281 |
| Mar 20 2024 | 2.67 | 0.09 | 3.49% | 2.68 | 2.85 | 2.60 | 1,648,752 |
| Mar 19 2024 | 2.58 | -0.12 | -4.44% | 2.72 | 2.75 | 2.48 | 2,135,977 |
| Mar 18 2024 | 2.70 | 0.30 | 12.50% | 2.44 | 2.885 | 2.31 | 3,129,944 |
