SHEZMU Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.46950269 | $0.47089489 | $0.42685309 | $0.44171361 | $11,129.08 |
| 2025-02-19 | $0.50347564 | $0.52561242 | $0.44650714 | $0.46934905 | $11,191.73 |
| 2025-02-18 | $0.47622646 | $0.57639705 | $0.47016706 | $0.50322889 | $18,444.01 |
| 2025-02-17 | $0.47624617 | $0.55236214 | $0.4581884 | $0.47610516 | $18,556.11 |
| 2025-02-16 | $0.5203929 | $0.52562822 | $0.46230987 | $0.4761437 | $12,044.72 |
| 2025-02-15 | $0.55520377 | $0.55695916 | $0.51875633 | $0.52030366 | $3,641.77 |
| 2025-02-14 | $0.61756702 | $0.61826876 | $0.5424844 | $0.5549185 | $7,147.48 |
| 2025-02-13 | $0.54287302 | $0.64784677 | $0.53829325 | $0.61722526 | $8,405.34 |
| 2025-02-12 | $0.52695277 | $0.574383 | $0.49194494 | $0.54221792 | $10,537.05 |
| 2025-02-11 | $0.5411819 | $0.58981095 | $0.48783218 | $0.5271958 | $11,835.91 |
| 2025-02-10 | $0.5573059 | $0.58281926 | $0.53061732 | $0.54089431 | $9,937.97 |
| 2025-02-09 | $0.66720036 | $0.67206107 | $0.53451026 | $0.55790381 | $9,632.11 |
| 2025-02-08 | $0.74267686 | $0.78472481 | $0.64516115 | $0.66736956 | $10,147.67 |
| 2025-02-07 | $0.69103825 | $0.74321731 | $0.67995384 | $0.74321731 | $7,925.26 |
| 2025-02-06 | $0.73955215 | $0.77573753 | $0.65661967 | $0.65985713 | $6,480.15 |
| 2025-02-05 | $0.77866401 | $0.78698173 | $0.71022724 | $0.74003596 | $5,367.59 |
| 2025-02-04 | $0.74602533 | $0.85309925 | $0.66504135 | $0.78034043 | $13,239.17 |
| 2025-02-03 | $0.61730581 | $0.74535097 | $0.48776894 | $0.74535097 | $32,042.84 |
| 2025-02-02 | $0.72477506 | $0.7992196 | $0.60291648 | $0.61583263 | $19,788.09 |
| 2025-02-01 | $0.85669634 | $0.88173157 | $0.72175101 | $0.72516418 | $8,274.28 |
| 2025-01-31 | $0.82259981 | $1.05 | $0.75080241 | $0.85600581 | $69,828.70 |
| 2025-01-30 | $0.96777348 | $0.97663943 | $0.75395216 | $0.82266142 | $48,276.82 |
| 2025-01-29 | $1.05 | $1.12 | $0.92573561 | $0.96710314 | $44,656.63 |
| 2025-01-28 | $1.23 | $1.24 | $0.99445413 | $1.05 | $30,076.27 |
| 2025-01-27 | $1.34 | $1.38 | $1.07 | $1.23 | $47,683.25 |
| 2025-01-26 | $1.42 | $1.44 | $1.33 | $1.35 | $9,623.16 |
| 2025-01-25 | $1.43 | $1.56 | $1.39 | $1.42 | $17,145.56 |
| 2025-01-24 | $1.38 | $1.55 | $1.32 | $1.43 | $23,383.29 |
| 2025-01-23 | $1.44 | $1.45 | $1.31 | $1.38 | $15,642.65 |
| 2025-01-22 | $1.55 | $1.60 | $1.44 | $1.44 | $9,960.57 |