Crypto exchange Bittrex

Market ShareToken (SHR) / Tether (USDT)

Identifier on Bittrex: SHR-USDT
Date Price Volume Open Low High Close
2021-05-08 0.0592 USDT 193,299.2408 SHR 0.0569 USDT 0.0485 USDT 0.0750 USDT 0.0552 USDT
2021-05-07 0.0563 USDT 170,820.6854 SHR 0.0575 USDT 0.0520 USDT 0.0677 USDT 0.0588 USDT
2021-05-06 0.0551 USDT 143,811.2130 SHR 0.0552 USDT 0.0509 USDT 0.0574 USDT 0.0570 USDT
2021-05-05 0.0566 USDT 101,455.0570 SHR 0.0588 USDT 0.0550 USDT 0.0612 USDT 0.0550 USDT
2021-05-04 0.0615 USDT 83,188.1189 SHR 0.0628 USDT 0.0588 USDT 0.0661 USDT 0.0588 USDT
2021-05-03 0.0660 USDT 60,929.2491 SHR 0.0628 USDT 0.0628 USDT 0.0680 USDT 0.0654 USDT
2021-05-02 0.0622 USDT 16,584.1079 SHR 0.0645 USDT 0.0604 USDT 0.0645 USDT 0.0628 USDT
2021-05-01 0.0668 USDT 61,672.0158 SHR 0.0711 USDT 0.0653 USDT 0.0711 USDT 0.0670 USDT
2021-04-30 0.0592 USDT 162,896.9268 SHR 0.0568 USDT 0.0567 USDT 0.0620 USDT 0.0620 USDT
2021-04-29 0.0587 USDT 128,098.8421 SHR 0.0580 USDT 0.0562 USDT 0.0604 USDT 0.0571 USDT
2021-04-28 0.0586 USDT 492,161.8808 SHR 0.0632 USDT 0.0500 USDT 0.0727 USDT 0.0580 USDT
2021-04-27 0.0616 USDT 197,391.1540 SHR 0.0591 USDT 0.0578 USDT 0.0671 USDT 0.0628 USDT
2021-04-26 0.0559 USDT 146,906.0359 SHR 0.0506 USDT 0.0504 USDT 0.0610 USDT 0.0575 USDT
2021-04-25 0.0504 USDT 131,059.3105 SHR 0.0531 USDT 0.0449 USDT 0.0553 USDT 0.0504 USDT
2021-04-24 0.0557 USDT 143,563.6442 SHR 0.0591 USDT 0.0521 USDT 0.0599 USDT 0.0531 USDT
2021-04-23 0.0576 USDT 287,796.5042 SHR 0.0632 USDT 0.0524 USDT 0.0632 USDT 0.0583 USDT
2021-04-22 0.0736 USDT 291,410.8585 SHR 0.0659 USDT 0.0644 USDT 0.0999 USDT 0.0644 USDT
2021-04-21 0.0737 USDT 233,047.1281 SHR 0.0785 USDT 0.0667 USDT 0.0850 USDT 0.0679 USDT
2021-04-20 0.0688 USDT 154,685.9944 SHR 0.0679 USDT 0.0651 USDT 0.0745 USDT 0.0745 USDT
2021-04-19 0.0728 USDT 72,959.0490 SHR 0.0735 USDT 0.0697 USDT 0.0785 USDT 0.0697 USDT
2021-04-18 0.0740 USDT 108,596.2881 SHR 0.0745 USDT 0.0706 USDT 0.0775 USDT 0.0754 USDT
2021-04-17 0.0827 USDT 118,746.4898 SHR 0.0775 USDT 0.0764 USDT 0.0910 USDT 0.0764 USDT
2021-04-16 0.0782 USDT 117,566.0468 SHR 0.0817 USDT 0.0745 USDT 0.0838 USDT 0.0745 USDT
2021-04-15 0.0828 USDT 129,256.1438 SHR 0.0754 USDT 0.0754 USDT 0.0890 USDT 0.0817 USDT
2021-04-14 0.0719 USDT 123,023.0874 SHR 0.0706 USDT 0.0670 USDT 0.0764 USDT 0.0764 USDT
2021-04-13 0.0704 USDT 89,700.7718 SHR 0.0716 USDT 0.0653 USDT 0.0735 USDT 0.0679 USDT
2021-04-12 0.0743 USDT 150,092.5751 SHR 0.0755 USDT 0.0670 USDT 0.0828 USDT 0.0732 USDT
2021-04-11 0.0715 USDT 114,811.7103 SHR 0.0705 USDT 0.0679 USDT 0.0764 USDT 0.0745 USDT
2021-04-10 0.0704 USDT 381,695.2223 SHR 0.0735 USDT 0.0652 USDT 0.0745 USDT 0.0705 USDT
2021-04-09 0.0802 USDT 34,212.3612 SHR 0.0794 USDT 0.0767 USDT 0.0838 USDT 0.0775 USDT
2021-04-08 0.0797 USDT 26,980.7272 SHR 0.0795 USDT 0.0775 USDT 0.0828 USDT 0.0822 USDT
2021-04-07 0.0776 USDT 268,491.1335 SHR 0.0772 USDT 0.0725 USDT 0.0850 USDT 0.0785 USDT
2021-04-06 0.0787 USDT 180,048.0809 SHR 0.0785 USDT 0.0720 USDT 0.0899 USDT 0.0720 USDT
2021-04-05 0.0784 USDT 126,252.2297 SHR 0.0817 USDT 0.0780 USDT 0.0827 USDT 0.0806 USDT
2021-04-04 0.0825 USDT 103,032.6276 SHR 0.0850 USDT 0.0792 USDT 0.0860 USDT 0.0817 USDT
2021-04-03 0.0871 USDT 107,967.5919 SHR 0.0850 USDT 0.0839 USDT 0.0906 USDT 0.0872 USDT
2021-04-02 0.0868 USDT 82,651.0717 SHR 0.0900 USDT 0.0825 USDT 0.0911 USDT 0.0869 USDT
2021-04-01 0.0938 USDT 72,523.5454 SHR 0.0974 USDT 0.0899 USDT 0.1000 USDT 0.0973 USDT
2021-03-31 0.0972 USDT 119,340.8233 SHR 0.0967 USDT 0.0899 USDT 0.1082 USDT 0.1050 USDT
2021-03-30 0.0856 USDT 83,978.0144 SHR 0.0854 USDT 0.0820 USDT 0.0900 USDT 0.0900 USDT
2021-03-29 0.0834 USDT 57,194.1808 SHR 0.0798 USDT 0.0791 USDT 0.0857 USDT 0.0813 USDT
2021-03-28 0.0826 USDT 148,332.8765 SHR 0.0845 USDT 0.0795 USDT 0.0863 USDT 0.0822 USDT
2021-03-27 0.0892 USDT 149,237.0341 SHR 0.0880 USDT 0.0820 USDT 0.0913 USDT 0.0860 USDT
2021-03-26 0.0782 USDT 130,637.1870 SHR 0.0774 USDT 0.0734 USDT 0.0847 USDT 0.0847 USDT
2021-03-25 0.0741 USDT 122,160.7182 SHR 0.0724 USDT 0.0706 USDT 0.0824 USDT 0.0743 USDT
2021-03-24 0.0794 USDT 275,114.7117 SHR 0.0733 USDT 0.0714 USDT 0.0911 USDT 0.0788 USDT
2021-03-23 0.0786 USDT 295,810.6403 SHR 0.0789 USDT 0.0743 USDT 0.0831 USDT 0.0799 USDT
2021-03-22 0.0829 USDT 392,155.0925 SHR 0.0767 USDT 0.0747 USDT 0.0911 USDT 0.0809 USDT
2021-03-21 0.0621 USDT 113,937.4724 SHR 0.0629 USDT 0.0589 USDT 0.0640 USDT 0.0625 USDT
2021-03-20 0.0705 USDT 202,680.4766 SHR 0.0681 USDT 0.0639 USDT 0.0826 USDT 0.0689 USDT