Crypto exchange Bittrex

Market ShareToken (SHR) / Tether (USDT)

Identifier on Bittrex: SHR-USDT
Date Price Volume Open Low High Close
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
2021-03-19 0.0674 USDT 149,294.8822 SHR 0.0629 USDT 0.0621 USDT 0.0709 USDT 0.0709 USDT
2021-03-18 0.0606 USDT 145,596.9135 SHR 0.0604 USDT 0.0559 USDT 0.0699 USDT 0.0631 USDT
2021-03-17 0.0568 USDT 855,527.4451 SHR 0.0497 USDT 0.0494 USDT 0.0757 USDT 0.0544 USDT
2021-03-16 0.0455 USDT 481,492.5896 SHR 0.0465 USDT 0.0412 USDT 0.0490 USDT 0.0441 USDT
2021-03-15 0.0431 USDT 510,702.8025 SHR 0.0401 USDT 0.0370 USDT 0.0500 USDT 0.0464 USDT
2021-03-14 0.0380 USDT 240,990.1948 SHR 0.0361 USDT 0.0361 USDT 0.0403 USDT 0.0381 USDT
2021-03-13 0.0385 USDT 185,112.5597 SHR 0.0387 USDT 0.0368 USDT 0.0407 USDT 0.0368 USDT
2021-03-12 0.0400 USDT 190,376.2255 SHR 0.0415 USDT 0.0380 USDT 0.0418 USDT 0.0396 USDT
2021-03-11 0.0401 USDT 144,155.0355 SHR 0.0383 USDT 0.0383 USDT 0.0429 USDT 0.0417 USDT
2021-03-10 0.0380 USDT 125,870.8661 SHR 0.0378 USDT 0.0366 USDT 0.0400 USDT 0.0400 USDT
2021-03-09 0.0393 USDT 431,023.4527 SHR 0.0362 USDT 0.0357 USDT 0.0425 USDT 0.0378 USDT
2021-03-08 0.0341 USDT 160,932.8287 SHR 0.0334 USDT 0.0329 USDT 0.0366 USDT 0.0336 USDT
2021-03-07 0.0348 USDT 27,924.7116 SHR 0.0349 USDT 0.0340 USDT 0.0351 USDT 0.0351 USDT
2021-03-06 0.0369 USDT 133,356.1059 SHR 0.0377 USDT 0.0327 USDT 0.0388 USDT 0.0327 USDT
2021-03-05 0.0323 USDT 1,069,829.6907 SHR 0.0306 USDT 0.0257 USDT 0.0368 USDT 0.0358 USDT
2021-03-04 0.0336 USDT 143,297.0528 SHR 0.0341 USDT 0.0318 USDT 0.0406 USDT 0.0319 USDT
2021-03-03 0.0322 USDT 110,540.5389 SHR 0.0316 USDT 0.0300 USDT 0.0340 USDT 0.0331 USDT
2021-03-02 0.0328 USDT 13,017.0486 SHR 0.0335 USDT 0.0318 USDT 0.0344 USDT 0.0318 USDT
2021-03-01 0.0347 USDT 101,977.2300 SHR 0.0331 USDT 0.0327 USDT 0.0363 USDT 0.0335 USDT
2021-02-28 0.0335 USDT 71,341.7744 SHR 0.0363 USDT 0.0306 USDT 0.0363 USDT 0.0322 USDT
2021-02-27 0.0367 USDT 155,460.5852 SHR 0.0305 USDT 0.0305 USDT 0.0410 USDT 0.0368 USDT
2021-02-26 0.0348 USDT 141,385.2940 SHR 0.0364 USDT 0.0330 USDT 0.0368 USDT 0.0331 USDT
2021-02-25 0.0377 USDT 166,422.3681 SHR 0.0363 USDT 0.0353 USDT 0.0412 USDT 0.0353 USDT
2021-02-24 0.0386 USDT 152,212.6310 SHR 0.0353 USDT 0.0353 USDT 0.0414 USDT 0.0363 USDT
2021-02-23 0.0350 USDT 332,121.8804 SHR 0.0393 USDT 0.0318 USDT 0.0393 USDT 0.0349 USDT
2021-02-22 0.0406 USDT 526,038.4011 SHR 0.0443 USDT 0.0344 USDT 0.0493 USDT 0.0398 USDT
2021-02-21 0.0476 USDT 483,977.5959 SHR 0.0388 USDT 0.0388 USDT 0.0569 USDT 0.0448 USDT
2021-02-20 0.0383 USDT 236,603.7952 SHR 0.0358 USDT 0.0354 USDT 0.0420 USDT 0.0393 USDT
2021-02-19 0.0341 USDT 242,947.0689 SHR 0.0291 USDT 0.0282 USDT 0.0398 USDT 0.0349 USDT
2021-02-18 0.0272 USDT 380,901.7708 SHR 0.0231 USDT 0.0230 USDT 0.0300 USDT 0.0297 USDT
2021-02-17 0.0220 USDT 120,727.3462 SHR 0.0221 USDT 0.0204 USDT 0.0231 USDT 0.0230 USDT
2021-02-16 0.0205 USDT 423,335.8182 SHR 0.0173 USDT 0.0169 USDT 0.0222 USDT 0.0221 USDT
2021-02-15 0.0177 USDT 115,465.3744 SHR 0.0179 USDT 0.0168 USDT 0.0192 USDT 0.0180 USDT
2021-02-14 0.0172 USDT 47,129.5212 SHR 0.0165 USDT 0.0164 USDT 0.0179 USDT 0.0179 USDT
2021-02-13 0.0175 USDT 232,093.0499 SHR 0.0189 USDT 0.0156 USDT 0.0194 USDT 0.0165 USDT
2021-02-12 0.0204 USDT 695,049.9375 SHR 0.0210 USDT 0.0182 USDT 0.0236 USDT 0.0194 USDT
2021-02-11 0.0207 USDT 131,267.2807 SHR 0.0194 USDT 0.0194 USDT 0.0210 USDT 0.0210 USDT
2021-02-10 0.0189 USDT 25,483.6343 SHR 0.0184 USDT 0.0184 USDT 0.0195 USDT 0.0194 USDT
2021-02-09 0.0182 USDT 85,897.8528 SHR 0.0191 USDT 0.0174 USDT 0.0191 USDT 0.0182 USDT
2021-02-08 0.0197 USDT 191,735.7922 SHR 0.0204 USDT 0.0186 USDT 0.0213 USDT 0.0194 USDT
2021-02-07 0.0205 USDT 300,843.9875 SHR 0.0165 USDT 0.0165 USDT 0.0234 USDT 0.0204 USDT