SHISHA Historical USD Price
Daily close · Oct 1, 2024 → Sep 30, 2025Daily price history
Sep 1, 2025 → Sep 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | $1.02 | $1.02 | $1.02 | $1.02 | $14,001.58 |
| 2025-09-29 | $1.02 | $1.02 | $1.02 | $1.02 | $14,487.35 |
| 2025-09-28 | $1.02 | $1.02 | $1.02 | $1.02 | $8,035.48 |
| 2025-09-27 | $1.02 | $1.02 | $1.02 | $1.02 | $6,544.82 |
| 2025-09-26 | $1.00 | $1.02 | $1.00 | $1.02 | $19,005.60 |
| 2025-09-25 | $1.01 | $1.01 | $1.00 | $1.00 | $21,204.82 |
| 2025-09-24 | $0.9878 | $1.01 | $0.9874 | $1.01 | $15,470.47 |
| 2025-09-23 | $0.9775 | $0.9894 | $0.9765 | $0.9878 | $13,759.81 |
| 2025-09-22 | $0.9805 | $0.9805 | $0.9754 | $0.9775 | $21,083.89 |
| 2025-09-21 | $0.9803 | $0.9815 | $0.9798 | $0.9805 | $6,269.17 |
| 2025-09-20 | $0.9703 | $0.9808 | $0.97 | $0.9803 | $8,258.84 |
| 2025-09-19 | $0.9726 | $0.9728 | $0.9699 | $0.9703 | $11,507.15 |
| 2025-09-18 | $0.963 | $0.9741 | $0.9621 | $0.9726 | $15,372.44 |
| 2025-09-17 | $0.9517 | $0.9635 | $0.9506 | $0.963 | $13,448.40 |
| 2025-09-16 | $0.9505 | $0.9523 | $0.9498 | $0.9517 | $9,953.82 |
| 2025-09-15 | $0.9521 | $0.9528 | $0.95 | $0.9505 | $13,810.34 |
| 2025-09-14 | $0.9551 | $0.9552 | $0.9516 | $0.9521 | $10,604.47 |
| 2025-09-13 | $0.9561 | $0.9573 | $0.955 | $0.9551 | $12,505.97 |
| 2025-09-12 | $0.9456 | $0.9565 | $0.9441 | $0.9561 | $15,311.93 |
| 2025-09-11 | $0.9447 | $0.9456 | $0.9442 | $0.9456 | $12,448.03 |
| 2025-09-10 | $0.9445 | $0.946 | $0.944 | $0.9447 | $10,383.78 |
| 2025-09-09 | $0.9356 | $0.9451 | $0.9345 | $0.9445 | $13,577.61 |
| 2025-09-08 | $0.9337 | $0.9364 | $0.9331 | $0.9356 | $14,561.91 |
| 2025-09-07 | $0.9318 | $0.9347 | $0.9318 | $0.934 | $8,221.76 |
| 2025-09-06 | $0.9319 | $0.9323 | $0.9313 | $0.9318 | $4,240.63 |
| 2025-09-05 | $0.9316 | $0.934 | $0.931 | $0.9319 | $12,138.90 |
| 2025-09-04 | $0.9327 | $0.9331 | $0.9312 | $0.9318 | $11,196.24 |
| 2025-09-03 | $0.9323 | $0.9335 | $0.9311 | $0.9324 | $11,900.40 |
| 2025-09-02 | $0.9281 | $0.9322 | $0.9281 | $0.9321 | $15,528.67 |
| 2025-09-01 | $0.9281 | $0.93 | $0.9269 | $0.9281 | $18,927.42 |