Shade Protocol Price Chart - CurrencyBeacon

SHD Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-05-04	$0.8832829	$0.91571232	$0.87672111	$0.913736	$41,956.86
2025-05-03	$0.91169745	$0.91169745	$0.88296485	$0.88383307	$35,493.02
2025-05-02	$0.94431325	$0.95102773	$0.90402122	$0.91169745	$16,755.83
2025-05-01	$0.85841751	$0.9511863	$0.8412268	$0.94136708	$45,292.88
2025-04-30	$0.84616649	$0.86042845	$0.81811551	$0.85786045	$44,268.58
2025-04-29	$0.8573253	$0.86804088	$0.84208087	$0.84657567	$34,188.15
2025-04-28	$0.86281108	$0.86620565	$0.83183194	$0.85614691	$47,824.69
2025-04-27	$0.9304799	$0.93422884	$0.85859668	$0.86257177	$38,318.06
2025-04-26	$0.87282868	$0.93281245	$0.87282868	$0.92958216	$23,736.12
2025-04-25	$0.86643958	$0.8916969	$0.8601414	$0.87282868	$20,674.12
2025-04-24	$0.85725145	$0.86978086	$0.83544243	$0.86456574	$41,218.29
2025-04-23	$0.86142746	$0.87812068	$0.84996214	$0.85526757	$39,352.74
2025-04-22	$0.8346978	$0.87578391	$0.8287892	$0.86094443	$35,874.47
2025-04-21	$0.71273836	$0.84570501	$0.71150403	$0.83595051	$47,565.35
2025-04-20	$0.72306785	$0.724626	$0.7072	$0.71407417	$38,818.10
2025-04-19	$0.72649679	$0.72989304	$0.70645639	$0.72366623	$39,258.36
2025-04-18	$0.70986633	$0.74139287	$0.70922256	$0.72644498	$778.00
2025-04-17	$0.70520929	$0.71801472	$0.6970535	$0.70645639	$38,263.67
2025-04-16	$0.70793202	$0.72006762	$0.6965576	$0.70501695	$38,219.07
2025-04-15	$0.7215494	$0.72754198	$0.70591398	$0.71130186	$27,215.25
2025-04-14	$0.71233134	$0.72716704	$0.71109914	$0.72232159	$38,827.21
2025-04-13	$0.72656191	$0.72892004	$0.70492424	$0.71190487	$37,312.46
2025-04-12	$0.71623283	$0.72807564	$0.71110086	$0.72671705	$34,124.47
2025-04-11	$0.6818641	$0.72839378	$0.68091499	$0.71623283	$37,658.78
2025-04-10	$0.71715392	$0.72422981	$0.67426422	$0.68326484	$28,655.47
2025-04-09	$0.65772811	$0.72042133	$0.64335607	$0.71893136	$43,744.23
2025-04-08	$0.70063456	$0.70063456	$0.65735474	$0.65774285	$18,708.88
2025-04-07	$0.68318841	$0.70063456	$0.64211519	$0.70063456	$44,546.16
2025-04-06	$0.74702154	$0.75184007	$0.68171294	$0.68262565	$29,055.78
2025-04-05	$0.7728423	$0.78008975	$0.73651818	$0.74702154	$46,785.69