ShareToken Historical Data - SHRGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ShareToken (Cryptocurrency:SHRGBP)
ShareToken (Cryptocurrency:SHRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ShareToken	SHRGBP	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000032	1.72%	0.00189	0.001418	0.00189

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001863	0.001905	0.001821	0.001858	0.000801 - 0.007444

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	08:11:37	257.30	0.001891	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
521.24	275,739.76	SHR	SHREUR	SHRUSD	SHRBTC

SHRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.002064	0.00332	0.00136	471,824.43	-0.000174	-8.42%
1 Month	0.003134	0.003719	0.00136	521,447.33	-0.001243	-39.68%
3 Months	0.001053	0.007444	0.000801	667,776.70	0.000837	79.49%
6 Months	0.000876	0.007444	0.000801	465,978.78	0.001015	115.87%
1 Year	0.001575	0.007444	0.000801	313,339.04	0.000316	20.04%
3 Years	0.047847	0.050222	0.000801	2,040,165.03	-0.045956	-96.05%
5 Years	0.019324	0.078186	0.000801	2,765,879.27	-0.017434	-90.22%

SHRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.001864	0.000409	28.06%	0.001456	0.001932	0.00136	509,899.00
01 May 2024	0.001456	-0.000069	-4.53%	0.001525	0.002055	0.001423	318,295.00
30 Apr 2024	0.001525	-0.000489	-24.28%	0.002727	0.00332	0.001491	805,282.00
29 Apr 2024	0.002014	-0.00000200	-0.10%	0.002012	0.002043	0.002006	471,952.00
28 Apr 2024	0.002016	-0.000026	-1.27%	0.002042	0.002553	0.002002	594,219.00
27 Apr 2024	0.002042	-0.00002	-0.97%	0.002062	0.002565	0.00203	301,346.00
26 Apr 2024	0.002062	-0.00000100	-0.05%	0.002064	0.002584	0.002016	301,775.00
25 Apr 2024	0.002063	-0.00007	-3.28%	0.00214	0.002153	0.002044	321,103.00
24 Apr 2024	0.002133	-0.000034	-1.57%	0.002163	0.002697	0.002123	693,013.00
23 Apr 2024	0.002167	-0.000459	-17.48%	0.002727	0.00332	0.002134	1,075,462.00
22 Apr 2024	0.002626	-0.00000057	-0.02%	0.002626	0.002659	0.002603	67,248.00
21 Apr 2024	0.002626	0.000036	1.39%	0.002584	0.002648	0.002559	118,009.00
20 Apr 2024	0.00259	0.000036	1.41%	0.002547	0.00263	0.002074	316,544.00
19 Apr 2024	0.002555	0.000091	3.69%	0.002468	0.002574	0.002439	346,891.00
18 Apr 2024	0.002464	-0.0001	-3.90%	0.002564	0.002593	0.001999	382,758.00
17 Apr 2024	0.002564	0.000016	0.63%	0.002547	0.002585	0.001989	416,348.00
16 Apr 2024	0.002547	-0.000098	-3.70%	0.002727	0.00332	0.002035	748,722.00
15 Apr 2024	0.002645	0.00000800	0.30%	0.002621	0.002655	0.002534	878,941.00
14 Apr 2024	0.002637	-0.000072	-2.66%	0.002709	0.003268	0.002508	1,920,307.00
13 Apr 2024	0.002709	-0.00064	-19.11%	0.003356	0.003361	0.002657	420,026.00
12 Apr 2024	0.003349	0.000538	19.12%	0.002809	0.003375	0.002252	648,285.00
11 Apr 2024	0.002811	0.000084	3.08%	0.002727	0.00332	0.002685	405,903.00
10 Apr 2024	0.002727	-0.000662	-19.53%	0.003386	0.003389	0.002697	274,866.00
09 Apr 2024	0.00339	0.000107	3.26%	0.003719	0.003719	0.002796	664,721.00
08 Apr 2024	0.003282	0.000024	0.74%	0.003255	0.003315	0.002728	422,588.00
07 Apr 2024	0.003259	0.000042	1.31%	0.003208	0.003292	0.003197	259,635.00
06 Apr 2024	0.003217	-0.00003	-0.92%	0.003247	0.00326	0.00268	348,518.00
05 Apr 2024	0.003247	0.00011	3.51%	0.003134	0.003277	0.003089	567,857.00
04 Apr 2024	0.003137	0.000011	0.35%	0.003125	0.003711	0.003087	756,331.00
03 Apr 2024	0.003125	-0.000212	-6.35%	0.003329	0.004183	0.002573	707,477.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions