SHRED Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.03003656 | $0.03421922 | $0.02897844 | $0.02918201 | $8,150.31 |
| 2025-02-18 | $0.03389517 | $0.03408005 | $0.0277072 | $0.03003656 | $6,742.35 |
| 2025-02-17 | $0.03491998 | $0.04357272 | $0.03235448 | $0.03389517 | $19,739.83 |
| 2025-02-16 | $0.03498178 | $0.03850468 | $0.03244777 | $0.03498178 | $7,855.26 |
| 2025-02-15 | $0.0411703 | $0.04122412 | $0.03158249 | $0.03498178 | $14,650.73 |
| 2025-02-14 | $0.03832201 | $0.04305234 | $0.03818663 | $0.0411703 | $12,783.76 |
| 2025-02-13 | $0.04570702 | $0.04755045 | $0.03771179 | $0.03832201 | $15,502.84 |
| 2025-02-12 | $0.05115495 | $0.05126135 | $0.04289616 | $0.04570702 | $13,467.95 |
| 2025-02-11 | $0.05007806 | $0.06088122 | $0.04833785 | $0.0501172 | $88,571.73 |
| 2025-02-10 | $0.06081277 | $0.06607424 | $0.04848633 | $0.05007806 | $62,113.33 |
| 2025-02-09 | $0.04527309 | $0.07035683 | $0.04398831 | $0.05916092 | $49,111.06 |
| 2025-02-08 | $0.0464104 | $0.059528 | $0.0412964 | $0.04527309 | $26,993.07 |
| 2025-02-07 | $0.04650286 | $0.06621299 | $0.04469376 | $0.04628778 | $97,265.20 |
| 2025-02-06 | $0.0423512 | $0.04513704 | $0.03771641 | $0.04054699 | $4,385.01 |
| 2025-02-05 | $0.04510232 | $0.04900307 | $0.03790225 | $0.0423512 | $7,045.28 |
| 2025-02-04 | $0.0484459 | $0.05745085 | $0.04287377 | $0.04510232 | $7,676.15 |
| 2025-02-03 | $0.04970881 | $0.05007566 | $0.03723575 | $0.04868934 | $21,813.88 |
| 2025-02-02 | $0.10476523 | $0.10476523 | $0.0400483 | $0.04970881 | $27,547.77 |
| 2025-02-01 | $0.06265384 | $0.11675938 | $0.05692362 | $0.10476523 | $45,313.48 |
| 2025-01-31 | $0.06229513 | $0.06879543 | $0.06099452 | $0.06265384 | $47,757.17 |
| 2025-01-30 | $0.06488825 | $0.07639274 | $0.05921731 | $0.06229513 | $53,378.63 |
| 2025-01-29 | $0.07496709 | $0.08252167 | $0.06168389 | $0.06525798 | $42,652.68 |
| 2025-01-28 | $0.09803861 | $0.09893906 | $0.07398068 | $0.07496709 | $34,664.23 |
| 2025-01-27 | $0.11038654 | $0.12053927 | $0.0927618 | $0.09803861 | $16,476.34 |
| 2025-01-26 | $0.10543924 | $0.1260942 | $0.10049195 | $0.11051022 | $29,447.55 |
| 2025-01-25 | $0.12163126 | $0.12720734 | $0.09752357 | $0.10543924 | $51,012.52 |
| 2025-01-24 | $0.13283456 | $0.13388348 | $0.11393029 | $0.11871608 | $41,745.51 |
| 2025-01-23 | $0.1856804 | $0.1856804 | $0.12073696 | $0.13289609 | $170,755.54 |
| 2025-01-22 | $0.15389089 | $0.31320754 | $0.1089018 | $0.16970325 | $279,013.52 |
| 2025-01-21 | $0.11175813 | $0.19527125 | $0.09880635 | $0.15597215 | $153,380.92 |