Shade Protocol (SHD) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 6.92 |
$ 5.97 |
$ 5.89 |
$ 7.15 |
2024-04-08 |
2024-04-14 |
$ 5.97 |
$ 5.75 |
$ 5.65 |
$ 6.37 |
2024-04-15 |
2024-04-21 |
$ 5.75 |
$ 4.32 |
$ 4.12 |
$ 5.94 |
2024-04-22 |
2024-04-28 |
$ 4.33 |
$ 4.01 |
$ 4.00 |
$ 4.64 |
2024-04-29 |
2024-05-05 |
$ 4.00 |
$ 3.75 |
$ 3.42 |
$ 4.10 |
2024-05-06 |
2024-05-12 |
$ 3.75 |
$ 3.43 |
$ 3.37 |
$ 3.86 |
2024-05-13 |
2024-05-19 |
$ 3.43 |
$ 3.30 |
$ 3.15 |
$ 3.57 |
2024-05-20 |
2024-05-26 |
$ 3.30 |
$ 2.96 |
$ 2.92 |
$ 3.41 |
2024-05-27 |
2024-06-02 |
$ 2.96 |
$ 3.24 |
$ 2.75 |
$ 3.30 |
2024-06-03 |
2024-06-09 |
$ 3.24 |
$ 2.56 |
$ 2.46 |
$ 3.24 |
2024-06-10 |
2024-06-16 |
$ 2.57 |
$ 2.26 |
$ 2.06 |
$ 2.95 |
2024-06-17 |
2024-06-23 |
$ 2.26 |
$ 1.93 |
$ 1.65 |
$ 2.34 |
2024-06-24 |
2024-06-30 |
$ 1.93 |
$ 1.84 |
$ 1.55 |
$ 1.93 |
2024-07-01 |
2024-07-07 |
$ 1.83 |
$ 1.77 |
$ 1.58 |
$ 1.93 |
2024-07-08 |
2024-07-14 |
$ 1.76 |
$ 1.52 |
$ 1.44 |
$ 1.76 |
2024-07-15 |
2024-07-21 |
$ 1.52 |
$ 1.57 |
$ 1.39 |
$ 1.64 |
2024-07-22 |
2024-07-28 |
$ 1.57 |
$ 1.50 |
$ 1.44 |
$ 1.72 |
2024-07-29 |
2024-08-04 |
$ 1.50 |
$ 1.39 |
$ 1.38 |
$ 1.51 |
2024-08-05 |
2024-08-11 |
$ 1.39 |
$ 1.14 |
$ 1.00 |
$ 1.47 |
2024-08-12 |
2024-08-18 |
$ 1.13 |
$ 1.07 |
$ 1.05 |
$ 1.24 |
2024-08-19 |
2024-08-25 |
$ 1.07 |
$ 1.15 |
$ 1.05 |
$ 1.20 |
2024-08-26 |
2024-09-01 |
$ 1.16 |
$ 1.08 |
$ 1.06 |
$ 1.18 |
2024-09-02 |
2024-09-08 |
$ 1.08 |
$ 0.9381 |
$ 0.9042 |
$ 1.09 |
2024-09-09 |
2024-09-15 |
$ 0.9386 |
$ 0.9479 |
$ 0.8936 |
$ 0.9740 |
2024-09-16 |
2024-09-22 |
$ 0.9594 |
$ 1.01 |
$ 0.0000009521 |
$ 1.03 |
2024-09-23 |
2024-09-29 |
$ 1.01 |
$ 1.21 |
$ 0.9787 |
$ 1.24 |
2024-09-30 |
2024-10-06 |
$ 1.21 |
$ 1.07 |
$ 1.02 |
$ 1.23 |
2024-10-07 |
2024-10-13 |
$ 1.07 |
$ 1.03 |
$ 0.9827 |
$ 1.12 |
2024-10-14 |
2024-10-20 |
$ 1.03 |
$ 1.01 |
$ 0.9946 |
$ 1.09 |
2024-10-21 |
2024-10-27 |
$ 1.02 |
$ 0.9595 |
$ 0.9555 |
$ 1.07 |