Crypto exchange Bithumb Global

Market ShareToken (SHR) / Tether (USDT)

Identifier on Bithumb Global: SHR-USDT
Date Price Volume Open Low High Close
2021-05-10 0.0538 USDT 877,604.7031 SHR 0.0562 USDT 0.0526 USDT 0.0562 USDT 0.0529 USDT
2021-05-09 0.0564 USDT 1,199,953.1000 SHR 0.0579 USDT 0.0542 USDT 0.0579 USDT 0.0548 USDT
2021-05-08 0.0584 USDT 1,138,738.7000 SHR 0.0576 USDT 0.0573 USDT 0.0610 USDT 0.0580 USDT
2021-05-07 0.0562 USDT 1,438,901.8126 SHR 0.0542 USDT 0.0532 USDT 0.0599 USDT 0.0577 USDT
2021-05-06 0.0552 USDT 1,100,175.6118 SHR 0.0574 USDT 0.0532 USDT 0.0585 USDT 0.0542 USDT
2021-05-05 0.0588 USDT 1,264,344.9553 SHR 0.0607 USDT 0.0559 USDT 0.0613 USDT 0.0580 USDT
2021-05-04 0.0621 USDT 1,442,788.8000 SHR 0.0630 USDT 0.0595 USDT 0.0631 USDT 0.0604 USDT
2021-05-03 0.0640 USDT 851,137.1000 SHR 0.0620 USDT 0.0619 USDT 0.0658 USDT 0.0639 USDT
2021-05-02 0.0625 USDT 527,178.7839 SHR 0.0648 USDT 0.0613 USDT 0.0649 USDT 0.0620 USDT
2021-05-01 0.0664 USDT 560,815.4163 SHR 0.0658 USDT 0.0637 USDT 0.0680 USDT 0.0648 USDT
2021-04-30 0.0588 USDT 886,157.2000 SHR 0.0563 USDT 0.0540 USDT 0.0647 USDT 0.0643 USDT
2021-04-29 0.0593 USDT 889,632.7392 SHR 0.0600 USDT 0.0558 USDT 0.0615 USDT 0.0563 USDT
2021-04-28 0.0610 USDT 916,542.7940 SHR 0.0640 USDT 0.0577 USDT 0.0647 USDT 0.0598 USDT
2021-04-27 0.0618 USDT 1,007,491.3430 SHR 0.0560 USDT 0.0553 USDT 0.0650 USDT 0.0636 USDT
2021-04-26 0.0542 USDT 1,360,758.3323 SHR 0.0515 USDT 0.0511 USDT 0.0567 USDT 0.0566 USDT
2021-04-25 0.0527 USDT 1,029,267.6685 SHR 0.0526 USDT 0.0506 USDT 0.0543 USDT 0.0508 USDT
2021-04-24 0.0548 USDT 1,029,957.6827 SHR 0.0576 USDT 0.0514 USDT 0.0577 USDT 0.0535 USDT
2021-04-23 0.0575 USDT 2,784,778.4921 SHR 0.0630 USDT 0.0506 USDT 0.0658 USDT 0.0573 USDT
2021-04-22 0.0666 USDT 1,819,414.0331 SHR 0.0630 USDT 0.0616 USDT 0.0691 USDT 0.0630 USDT
2021-04-21 0.0728 USDT 1,082,118.3425 SHR 0.0735 USDT 0.0587 USDT 0.0815 USDT 0.0626 USDT
2021-04-20 0.0695 USDT 1,502,779.8137 SHR 0.0711 USDT 0.0658 USDT 0.0751 USDT 0.0737 USDT
2021-04-19 0.0732 USDT 1,470,906.7853 SHR 0.0746 USDT 0.0669 USDT 0.0758 USDT 0.0711 USDT
2021-04-18 0.0743 USDT 3,335,737.0000 SHR 0.0769 USDT 0.0703 USDT 0.0788 USDT 0.0746 USDT
2021-04-17 0.0792 USDT 959,325.4237 SHR 0.0794 USDT 0.0742 USDT 0.0814 USDT 0.0779 USDT
2021-04-16 0.0814 USDT 1,430,598.6373 SHR 0.0834 USDT 0.0776 USDT 0.0842 USDT 0.0792 USDT
2021-04-15 0.0764 USDT 838,142.6000 SHR 0.0745 USDT 0.0715 USDT 0.0843 USDT 0.0835 USDT
2021-04-14 0.0708 USDT 1,454,165.9846 SHR 0.0706 USDT 0.0685 USDT 0.0743 USDT 0.0742 USDT
2021-04-13 0.0713 USDT 1,160,029.3161 SHR 0.0660 USDT 0.0660 USDT 0.0734 USDT 0.0708 USDT
2021-04-12 0.0770 USDT 978,565.2836 SHR 0.0712 USDT 0.0700 USDT 0.0852 USDT 0.0758 USDT
2021-04-11 0.0699 USDT 402,970.5000 SHR 0.0710 USDT 0.0681 USDT 0.0714 USDT 0.0707 USDT
2021-04-10 0.0735 USDT 1,121,906.8511 SHR 0.0739 USDT 0.0680 USDT 0.0802 USDT 0.0712 USDT
2021-04-09 0.0799 USDT 613,019.0118 SHR 0.0796 USDT 0.0727 USDT 0.0815 USDT 0.0742 USDT
2021-04-08 0.0783 USDT 575,044.5000 SHR 0.0783 USDT 0.0766 USDT 0.0814 USDT 0.0797 USDT
2021-04-07 0.0821 USDT 1,252,767.0214 SHR 0.0782 USDT 0.0751 USDT 0.0945 USDT 0.0801 USDT
2021-04-06 0.0760 USDT 797,287.7854 SHR 0.0778 USDT 0.0669 USDT 0.0802 USDT 0.0725 USDT
2021-04-05 0.0810 USDT 596,585.0935 SHR 0.0828 USDT 0.0764 USDT 0.0831 USDT 0.0779 USDT
2021-04-04 0.0842 USDT 441,556.9295 SHR 0.0840 USDT 0.0802 USDT 0.0930 USDT 0.0825 USDT
2021-04-03 0.0851 USDT 539,873.8163 SHR 0.0857 USDT 0.0776 USDT 0.0885 USDT 0.0853 USDT
2021-04-02 0.0877 USDT 611,205.3243 SHR 0.0865 USDT 0.0840 USDT 0.0915 USDT 0.0855 USDT
2021-04-01 0.0925 USDT 640,119.3047 SHR 0.0939 USDT 0.0857 USDT 0.0951 USDT 0.0865 USDT
2021-03-31 0.0929 USDT 991,521.0754 SHR 0.0857 USDT 0.0857 USDT 0.0961 USDT 0.0939 USDT
2021-03-30 0.0858 USDT 645,269.8875 SHR 0.0860 USDT 0.0816 USDT 0.0910 USDT 0.0887 USDT
2021-03-29 0.0815 USDT 971,740.5442 SHR 0.0800 USDT 0.0766 USDT 0.0857 USDT 0.0835 USDT
2021-03-28 0.0795 USDT 548,155.8000 SHR 0.0757 USDT 0.0756 USDT 0.0815 USDT 0.0793 USDT
2021-03-27 0.0830 USDT 666,792.7154 SHR 0.0841 USDT 0.0802 USDT 0.0900 USDT 0.0862 USDT
2021-03-26 0.0753 USDT 885,510.5206 SHR 0.0721 USDT 0.0707 USDT 0.0840 USDT 0.0840 USDT
2021-03-25 0.0735 USDT 1,286,514.1099 SHR 0.0730 USDT 0.0692 USDT 0.0789 USDT 0.0703 USDT
2021-03-24 0.0797 USDT 1,199,523.1137 SHR 0.0747 USDT 0.0727 USDT 0.0857 USDT 0.0771 USDT
2021-03-23 0.0771 USDT 890,698.6873 SHR 0.0808 USDT 0.0688 USDT 0.0820 USDT 0.0748 USDT
2021-03-22 0.0814 USDT 1,342,990.5962 SHR 0.0759 USDT 0.0658 USDT 0.0946 USDT 0.0812 USDT