SHFT Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.02284678 | $0.02367361 | $0.0222175 | $0.02225567 | $84,483.25 |
| 2022-07-22 | $0.02470915 | $0.02512356 | $0.02262446 | $0.02283281 | $120,931.35 |
| 2022-07-21 | $0.02323429 | $0.02733374 | $0.02273344 | $0.02487723 | $327,016.78 |
| 2022-07-20 | $0.02297346 | $0.02436166 | $0.02256274 | $0.02321279 | $160,665.00 |
| 2022-07-19 | $0.02315713 | $0.02460263 | $0.02254738 | $0.02296899 | $191,324.27 |
| 2022-07-18 | $0.02410906 | $0.02545835 | $0.02247747 | $0.02311282 | $341,177.40 |
| 2022-07-17 | $0.02292159 | $0.02437656 | $0.02195098 | $0.02412627 | $288,652.03 |
| 2022-07-16 | $0.02262543 | $0.02329191 | $0.02181334 | $0.02301096 | $111,173.00 |
| 2022-07-15 | $0.02264845 | $0.02289924 | $0.02203323 | $0.02270486 | $103,150.47 |
| 2022-07-14 | $0.02435894 | $0.0250713 | $0.02204683 | $0.02268236 | $179,239.60 |
| 2022-07-13 | $0.02215355 | $0.02500615 | $0.02176914 | $0.02437913 | $356,768.89 |
| 2022-07-12 | $0.0247129 | $0.0247129 | $0.02203786 | $0.02203786 | $176,349.46 |
| 2022-07-11 | $0.02279818 | $0.02575787 | $0.02164449 | $0.0246588 | $298,924.49 |
| 2022-07-10 | $0.02299926 | $0.02313807 | $0.02191584 | $0.02296484 | $92,867.62 |
| 2022-07-09 | $0.02527418 | $0.02534633 | $0.02281721 | $0.02303651 | $120,826.77 |
| 2022-07-08 | $0.02646895 | $0.02716081 | $0.0236954 | $0.02501191 | $98,287.68 |
| 2022-07-07 | $0.02413191 | $0.02803682 | $0.02398769 | $0.02631092 | $229,528.70 |
| 2022-07-06 | $0.02270805 | $0.02514682 | $0.02239023 | $0.02423416 | $246,022.01 |
| 2022-07-05 | $0.02396009 | $0.02414181 | $0.02221041 | $0.02266107 | $168,370.56 |
| 2022-07-04 | $0.02343102 | $0.02463829 | $0.02333035 | $0.02404093 | $233,778.23 |
| 2022-07-03 | $0.02218 | $0.02412152 | $0.02153577 | $0.02332347 | $136,933.87 |
| 2022-07-02 | $0.02358761 | $0.02411646 | $0.02202103 | $0.02206507 | $122,728.09 |
| 2022-07-01 | $0.02889799 | $0.03193441 | $0.02331865 | $0.0234193 | $567,461.45 |
| 2022-06-30 | $0.02311203 | $0.03460712 | $0.02061214 | $0.02850247 | $1.47M |
| 2022-06-29 | $0.02285182 | $0.02316801 | $0.02073259 | $0.02316801 | $310,571.16 |
| 2022-06-28 | $0.02634577 | $0.02667194 | $0.02281982 | $0.02287636 | $180,417.28 |
| 2022-06-27 | $0.02784407 | $0.02948018 | $0.02533036 | $0.02617678 | $189,252.35 |
| 2022-06-26 | $0.02611727 | $0.03086755 | $0.02477154 | $0.0279414 | $452,210.55 |
| 2022-06-25 | $0.02883865 | $0.02914579 | $0.02413516 | $0.02612454 | $175,140.71 |
| 2022-06-24 | $0.02807893 | $0.03136944 | $0.02807893 | $0.02879 | $213,976.13 |