Shuffle (SHFL) Исторические данные

Daily Shuffle price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days SHFL moved from $0.4079 to $0.5119 (+25.48%), with a high of $0.6132 and a low of $0.2102.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Oct 17, 2026	$0.5400	—	—	$0.5119	5.20%	$860,698	$245,768,310
Oct 16, 2026	$0.5264	—	—	$0.5400	2.58%	$671,821	$265,769,982
Oct 15, 2026	$0.5212	—	—	$0.5264	0.98%	$426,316	$258,879,338
Oct 14, 2026	$0.5141	—	—	$0.5212	1.39%	$1,000,003	$256,140,450
Oct 13, 2026	$0.4912	—	—	$0.5141	4.66%	$1,088,239	$252,415,226
Oct 12, 2026	$0.5052	—	—	$0.4912	2.78%	$1,339,172	$240,969,583
Oct 11, 2026	$0.4043	—	—	$0.5052	24.95%	$1,867,692	$247,628,569
Oct 10, 2026	$0.3822	—	—	$0.4043	5.78%	$867,552	$197,790,213
Oct 9, 2026	$0.4029	—	—	$0.3822	5.12%	$910,249	$186,872,337
Oct 8, 2026	$0.4096	—	—	$0.4029	1.65%	$565,925	$196,792,322
Oct 7, 2026	$0.4363	—	—	$0.4096	6.12%	$1,351,482	$199,942,473
Oct 6, 2026	$0.4477	—	—	$0.4363	2.56%	$874,858	$212,798,733
Oct 5, 2026	$0.4174	—	—	$0.4477	7.27%	$796,102	$218,203,496
Oct 4, 2026	$0.4177	—	—	$0.4174	0.08%	$882,525	$203,228,622
Oct 3, 2026	$0.4820	—	—	$0.4177	13.33%	$3,726,478	$202,997,312
Oct 2, 2026	$0.5797	—	—	$0.4820	16.85%	$1,008,941	$234,206,694
Oct 1, 2026	$0.5230	—	—	$0.5797	10.83%	$1,391,184	$281,443,256
Sep 30, 2026	$0.5868	—	—	$0.5230	10.87%	$1,160,293	$253,730,536
Sep 29, 2026	$0.6132	—	—	$0.5868	4.29%	$4,980,468	$284,460,604
Sep 28, 2026	$0.3951	—	—	$0.6132	55.17%	$3,986,158	$296,960,916
Sep 27, 2026	$0.3964	—	—	$0.3951	0.31%	$795,788	$191,194,826
Sep 26, 2026	$0.3528	—	—	$0.3964	12.34%	$935,664	$191,423,575
Sep 25, 2026	$0.3385	—	—	$0.3528	4.22%	$727,880	$170,320,879
Sep 24, 2026	$0.3242	—	—	$0.3385	4.41%	$816,331	$163,287,975
Sep 23, 2026	$0.3244	—	—	$0.3242	0.04%	$455,485	$156,279,281
Sep 22, 2026	$0.3150	—	—	$0.3244	2.98%	$713,463	$156,225,352
Sep 21, 2026	$0.3227	—	—	$0.3150	2.39%	$630,830	$151,568,734
Sep 20, 2026	$0.3260	—	—	$0.3227	0.99%	$624,514	$155,127,299
Sep 19, 2026	$0.3113	—	—	$0.3260	4.71%	$1,069,304	$156,401,753
Sep 18, 2026	$0.3196	—	—	$0.3113	2.60%	$529,304	$149,249,810
Sep 17, 2026	$0.3137	—	—	$0.3196	1.89%	$482,788	$153,115,449
Sep 16, 2026	$0.3121	—	—	$0.3137	0.50%	$463,408	$150,161,155
Sep 15, 2026	$0.3075	—	—	$0.3121	1.52%	$546,838	$149,294,408
Sep 14, 2026	$0.3068	—	—	$0.3075	0.23%	$508,372	$146,939,484
Sep 13, 2026	$0.3193	—	—	$0.3068	3.93%	$1,158,234	$146,470,822
Sep 12, 2026	$0.3074	—	—	$0.3193	3.89%	$760,008	$152,202,513
Sep 11, 2026	$0.3155	—	—	$0.3074	2.57%	$700,190	$146,390,254
Sep 10, 2026	$0.3068	—	—	$0.3155	2.82%	$724,168	$150,135,800
Sep 9, 2026	$0.3035	—	—	$0.3068	1.10%	$633,767	$145,901,819
Sep 8, 2026	$0.2997	—	—	$0.3035	1.25%	$659,925	$144,203,919
Sep 7, 2026	$0.3008	—	—	$0.2997	0.34%	$523,972	$142,308,394
Sep 6, 2026	$0.3100	—	—	$0.3008	2.98%	$665,486	$142,659,192
Sep 5, 2026	$0.3093	—	—	$0.3100	0.24%	$636,259	$146,756,924
Sep 4, 2026	$0.3013	—	—	$0.3093	2.64%	$725,194	$146,321,564
Sep 3, 2026	$0.3031	—	—	$0.3013	0.60%	$521,480	$142,447,647
Sep 2, 2026	$0.3060	—	—	$0.3031	0.93%	$485,350	$143,194,084
Sep 1, 2026	$0.3012	—	—	$0.3060	1.58%	$663,527	$144,425,795
Aug 31, 2026	$0.3123	—	—	$0.3012	3.54%	$652,995	$142,054,727
Aug 30, 2026	$0.2861	—	—	$0.3123	9.15%	$830,899	$147,109,254
Aug 29, 2026	$0.2902	—	—	$0.2861	1.43%	$1,034,993	$134,516,807
Aug 28, 2026	$0.2889	—	—	$0.2902	0.48%	$637,902	$136,404,546
Aug 27, 2026	$0.2918	—	—	$0.2889	1.01%	$562,202	$135,649,725
Aug 26, 2026	$0.2917	—	—	$0.2918	0.02%	$791,848	$136,927,657
Aug 25, 2026	$0.2795	—	—	$0.2917	4.38%	$1,217,971	$136,783,688
Aug 24, 2026	$0.2790	—	—	$0.2795	0.18%	$1,209,485	$130,926,984
Aug 23, 2026	$0.2915	—	—	$0.2790	4.28%	$739,935	$130,568,108
Aug 22, 2026	$0.3000	—	—	$0.2915	2.86%	$819,050	$136,139,309
Aug 21, 2026	$0.3090	—	—	$0.3000	2.89%	$709,087	$140,047,242
Aug 20, 2026	$0.2973	—	—	$0.3090	3.92%	$721,073	$144,093,129
Aug 19, 2026	$0.2879	—	—	$0.2973	3.27%	$572,318	$138,542,805
Aug 18, 2026	$0.2986	—	—	$0.2879	3.58%	$558,025	$134,049,994
Aug 17, 2026	$0.2867	—	—	$0.2986	4.14%	$601,551	$138,906,632
Aug 16, 2026	$0.3025	—	—	$0.2867	5.23%	$579,941	$133,248,921
Aug 15, 2026	$0.2934	—	—	$0.3025	3.11%	$651,472	$140,325,567
Aug 14, 2026	$0.2992	—	—	$0.2934	1.94%	$585,526	$136,008,915
Aug 13, 2026	$0.2991	—	—	$0.2992	0.04%	$648,808	$138,591,903
Aug 12, 2026	$0.2999	—	—	$0.2991	0.28%	$466,901	$127,190,570
Aug 11, 2026	$0.2988	—	—	$0.2999	0.38%	$632,596	$127,548,104
Aug 10, 2026	$0.3023	—	—	$0.2988	1.14%	$644,681	$127,069,240
Aug 9, 2026	$0.2950	—	—	$0.3023	2.46%	$744,287	$128,538,206
Aug 8, 2026	$0.3091	—	—	$0.2950	4.54%	$715,052	$125,448,496
Aug 7, 2026	$0.3124	—	—	$0.3091	1.06%	$544,388	$131,418,695
Aug 6, 2026	$0.3206	—	—	$0.3124	2.58%	$652,041	$132,827,787
Aug 5, 2026	$0.2846	—	—	$0.3206	12.66%	$1,137,501	$136,349,285
Aug 4, 2026	$0.2670	—	—	$0.2846	6.59%	$757,016	$121,029,459
Aug 3, 2026	$0.2974	—	—	$0.2670	10.21%	$1,428,454	$113,543,330
Aug 2, 2026	$0.2960	—	—	$0.2974	0.46%	$849,478	$126,449,742
Aug 1, 2026	$0.2791	—	—	$0.2960	6.08%	$1,085,133	$125,872,782
Jul 31, 2026	$0.2790	—	—	$0.2791	0.02%	$605,490	$118,662,056
Jul 30, 2026	$0.2815	—	—	$0.2790	0.89%	$518,459	$118,639,260
Jul 29, 2026	$0.2736	—	—	$0.2815	2.90%	$592,371	$119,707,494
Jul 28, 2026	$0.2878	—	—	$0.2736	4.94%	$1,141,158	$116,334,623
Jul 27, 2026	$0.2810	—	—	$0.2878	2.44%	$675,108	$122,380,279
Jul 26, 2026	$0.2929	—	—	$0.2810	4.08%	$543,995	$119,471,153
Jul 25, 2026	$0.3002	—	—	$0.2929	2.43%	$746,880	$124,553,574
Jul 24, 2026	$0.2799	—	—	$0.3002	7.26%	$1,652,970	$127,660,369
Jul 23, 2026	$0.2646	—	—	$0.2799	5.78%	$817,010	$119,018,849
Jul 22, 2026	$0.2592	—	—	$0.2646	2.09%	$709,249	$112,516,019
Jul 21, 2026	$0.2629	—	—	$0.2592	1.42%	$874,067	$110,213,136
Jul 20, 2026	$0.2615	—	—	$0.2629	0.54%	$575,645	$111,802,815
Jul 19, 2026	$0.2704	—	—	$0.2615	3.27%	$511,468	$111,204,172
Jul 18, 2026	$0.2657	—	—	$0.2704	1.74%	$811,516	$114,968,214
Jul 17, 2026	$0.2675	—	—	$0.2657	0.66%	$648,655	$112,998,540
Jul 16, 2026	$0.2713	—	—	$0.2675	1.42%	$465,451	$113,752,955
Jul 15, 2026	$0.2746	—	—	$0.2713	1.19%	$441,543	$115,386,158
Jul 14, 2026	$0.2660	—	—	$0.2746	3.24%	$395,242	$116,778,456
Jul 13, 2026	$0.2628	—	—	$0.2660	1.20%	$489,302	$113,112,238
Jul 12, 2026	$0.2685	—	—	$0.2628	2.12%	$437,540	$111,768,022
Jul 11, 2026	$0.2811	—	—	$0.2685	4.47%	$467,724	$114,189,033
Jul 10, 2026	$0.2811	—	—	$0.2811	0.00%	$576,391	$119,530,659
Jul 9, 2026	$0.2822	—	—	$0.2811	0.38%	$567,294	$119,526,434
Jul 8, 2026	$0.2605	—	—	$0.2822	8.32%	$1,029,224	$119,981,766
Jul 7, 2026	$0.2629	—	—	$0.2605	0.93%	$661,667	$110,770,109
Jul 6, 2026	$0.2743	—	—	$0.2629	4.13%	$1,520,784	$111,812,424
Jul 5, 2026	$0.2619	—	—	$0.2743	4.73%	$765,013	$116,634,784
Jul 4, 2026	$0.2691	—	—	$0.2619	2.70%	$1,075,748	$111,363,726
Jul 3, 2026	$0.2777	—	—	$0.2691	3.09%	$694,205	$114,450,636
Jul 2, 2026	$0.2772	—	—	$0.2777	0.21%	$556,618	$118,101,233
Jul 1, 2026	$0.2777	—	—	$0.2772	0.21%	$607,690	$117,858,185
Jun 30, 2026	$0.2869	—	—	$0.2777	3.18%	$794,328	$118,106,466
Jun 29, 2026	$0.2924	—	—	$0.2869	1.89%	$482,190	$121,982,840
Jun 28, 2026	$0.2877	—	—	$0.2924	1.62%	$711,455	$124,338,044
Jun 27, 2026	$0.2943	—	—	$0.2877	2.23%	$645,745	$122,356,314
Jun 26, 2026	$0.2855	—	—	$0.2943	3.09%	$660,755	$125,150,713
Jun 25, 2026	$0.2843	—	—	$0.2855	0.43%	$603,951	$121,402,593
Jun 24, 2026	$0.2796	—	—	$0.2843	1.67%	$709,961	$120,886,425
Jun 23, 2026	$0.2856	—	—	$0.2796	2.10%	$884,629	$118,903,849
Jun 22, 2026	$0.2796	—	—	$0.2856	2.15%	$818,105	$121,451,005
Jun 21, 2026	$0.2795	—	—	$0.2796	0.04%	$1,114,328	$118,895,136
Jun 20, 2026	$0.2902	—	—	$0.2795	3.70%	$1,028,433	$118,849,217
Jun 19, 2026	$0.2919	—	—	$0.2902	0.56%	$384,278	$123,418,403
Jun 18, 2026	$0.2928	—	—	$0.2919	0.33%	$419,559	$124,117,707
Jun 17, 2026	$0.2966	—	—	$0.2928	1.28%	$469,021	$124,522,760
Jun 16, 2026	$0.3018	—	—	$0.2966	1.72%	$428,949	$126,137,778
Jun 15, 2026	$0.2972	—	—	$0.3018	1.56%	$436,354	$128,339,829
Jun 14, 2026	$0.2979	—	—	$0.2972	0.24%	$433,029	$126,369,938
Jun 13, 2026	$0.3010	—	—	$0.2979	1.01%	$668,471	$126,679,788
Jun 12, 2026	$0.3049	—	—	$0.3010	1.29%	$475,697	$127,974,374
Jun 11, 2026	$0.3062	—	—	$0.3049	0.44%	$368,210	$129,648,195
Jun 10, 2026	$0.3010	—	—	$0.3062	1.74%	$399,622	$130,221,989
Jun 9, 2026	$0.3007	—	—	$0.3010	0.10%	$390,783	$127,992,325
Jun 8, 2026	$0.2981	—	—	$0.3007	0.87%	$394,835	$127,860,411
Jun 7, 2026	$0.2953	—	—	$0.2981	0.94%	$444,801	$126,751,815
Jun 6, 2026	$0.3017	—	—	$0.2953	2.11%	$419,064	$125,575,398
Jun 5, 2026	$0.3067	—	—	$0.3017	1.63%	$436,474	$128,282,155
Jun 4, 2026	$0.3099	—	—	$0.3067	1.06%	$381,731	$130,401,557
Jun 3, 2026	$0.3063	—	—	$0.3099	1.18%	$426,490	$131,798,998
Jun 2, 2026	$0.3060	—	—	$0.3063	0.10%	$399,639	$130,268,033
Jun 1, 2026	$0.3078	—	—	$0.3060	0.56%	$418,741	$130,131,993
May 31, 2026	$0.3139	—	—	$0.3078	1.97%	$444,424	$130,868,921
May 30, 2026	$0.3093	—	—	$0.3139	1.49%	$669,623	$133,493,965
May 29, 2026	$0.3036	—	—	$0.3093	1.88%	$450,549	$131,533,377
May 28, 2026	$0.3106	—	—	$0.3036	2.25%	$723,187	$129,104,452
May 27, 2026	$0.3147	—	—	$0.3106	1.31%	$515,507	$132,080,488
May 26, 2026	$0.2938	—	—	$0.3147	7.14%	$1,006,600	$133,834,719
May 25, 2026	$0.2950	—	—	$0.2938	0.40%	$526,957	$124,916,881
May 24, 2026	$0.2944	—	—	$0.2950	0.20%	$606,554	$125,423,856
May 23, 2026	$0.2935	—	—	$0.2944	0.29%	$655,703	$125,174,608
May 22, 2026	$0.2941	—	—	$0.2935	0.20%	$573,596	$124,779,127
May 21, 2026	$0.2959	—	—	$0.2941	0.59%	$429,808	$124,915,843
May 20, 2026	$0.2978	—	—	$0.2959	0.64%	$484,984	$125,547,878
May 19, 2026	$0.3158	—	—	$0.2978	5.73%	$668,266	$126,220,713
May 18, 2026	$0.3055	—	—	$0.3158	3.39%	$705,885	$133,741,079
May 17, 2026	$0.2932	—	—	$0.3055	4.21%	$730,189	$129,182,335
May 16, 2026	$0.2967	—	—	$0.2932	1.19%	$812,076	$123,666,773
May 15, 2026	$0.2999	—	—	$0.2967	1.09%	$577,301	$125,015,356
May 14, 2026	$0.3011	—	—	$0.2999	0.40%	$444,903	$126,259,432
May 13, 2026	$0.2979	—	—	$0.3011	1.10%	$630,611	$126,639,036
May 12, 2026	$0.2934	—	—	$0.2979	1.51%	$548,245	$125,126,099
May 11, 2026	$0.2875	—	—	$0.2934	2.05%	$740,170	$123,123,520
May 10, 2026	$0.3065	—	—	$0.2875	6.20%	$927,660	$120,461,845
May 9, 2026	$0.3066	—	—	$0.3065	0.03%	$1,104,667	$128,091,696
May 8, 2026	$0.3102	—	—	$0.3066	1.14%	$699,978	$128,032,241
May 7, 2026	$0.3002	—	—	$0.3102	3.30%	$622,102	$129,378,996
May 6, 2026	$0.2908	—	—	$0.3002	3.25%	$661,473	$125,118,319
May 5, 2026	$0.2812	—	—	$0.2908	3.41%	$603,304	$121,039,917
May 4, 2026	$0.2879	—	—	$0.2812	2.33%	$952,013	$116,907,191
May 3, 2026	$0.3056	—	—	$0.2879	5.79%	$670,624	$119,525,652
May 2, 2026	$0.3045	—	—	$0.3056	0.36%	$724,737	$126,509,291
May 1, 2026	$0.3130	—	—	$0.3045	2.71%	$520,451	$126,108,913
Apr 30, 2026	$0.3137	—	—	$0.3130	0.20%	$510,662	$129,492,283
Apr 29, 2026	$0.3193	—	—	$0.3137	1.76%	$529,384	$129,620,256
Apr 28, 2026	$0.3026	—	—	$0.3193	5.50%	$798,928	$131,798,374
Apr 27, 2026	$0.2885	—	—	$0.3026	4.91%	$714,459	$124,768,552
Apr 26, 2026	$0.3064	—	—	$0.2885	5.84%	$633,622	$118,750,122
Apr 25, 2026	$0.3157	—	—	$0.3064	2.96%	$774,441	$125,718,145
Apr 24, 2026	$0.3041	—	—	$0.3157	3.81%	$744,881	$129,572,567
Apr 23, 2026	$0.3117	—	—	$0.3041	2.45%	$559,219	$124,679,835
Apr 22, 2026	$0.3179	—	—	$0.3117	1.93%	$376,080	$127,671,472
Apr 21, 2026	$0.2885	—	—	$0.3179	10.19%	$869,057	$130,031,107
Apr 20, 2026	$0.2815	—	—	$0.2885	2.48%	$569,127	$117,842,586
Apr 19, 2026	$0.2915	—	—	$0.2815	3.42%	$549,611	$114,801,904
Apr 18, 2026	$0.3057	—	—	$0.2915	4.65%	$678,711	$118,470,343
Apr 17, 2026	$0.3059	—	—	$0.3057	0.07%	$538,824	$124,199,198
Apr 16, 2026	$0.3090	—	—	$0.3059	1.02%	$589,122	$124,138,059
Apr 15, 2026	$0.3149	—	—	$0.3090	1.85%	$945,286	$125,260,692
Apr 14, 2026	$0.2903	—	—	$0.3149	8.45%	$842,241	$127,459,796
Apr 13, 2026	$0.2954	—	—	$0.2903	1.71%	$558,429	$117,365,020
Apr 12, 2026	$0.3171	—	—	$0.2954	6.85%	$701,639	$119,206,048
Apr 11, 2026	$0.2958	—	—	$0.3171	7.20%	$1,033,367	$127,486,297
Apr 10, 2026	$0.3081	—	—	$0.2958	4.00%	$745,602	$118,844,714
Apr 9, 2026	$0.2922	—	—	$0.3081	5.42%	$731,671	$123,646,988
Apr 8, 2026	$0.2780	—	—	$0.2922	5.11%	$679,801	$117,143,376
Apr 7, 2026	$0.2907	—	—	$0.2780	4.37%	$552,847	$111,290,678
Apr 6, 2026	$0.3002	—	—	$0.2907	3.16%	$565,848	$116,207,389
Apr 5, 2026	$0.2877	—	—	$0.3002	4.36%	$997,494	$119,772,091
Apr 4, 2026	$0.2745	—	—	$0.2877	4.80%	$864,185	$114,337,017
Apr 3, 2026	$0.3109	—	—	$0.2745	11.69%	$691,877	$108,830,149
Apr 2, 2026	$0.2998	—	—	$0.3109	3.69%	$679,017	$123,057,262
Apr 1, 2026	$0.2997	—	—	$0.2998	0.04%	$721,924	$118,497,879
Mar 31, 2026	$0.3023	—	—	$0.2997	0.87%	$685,473	$118,270,792
Mar 30, 2026	$0.2906	—	—	$0.3023	4.04%	$1,206,503	$119,067,369
Mar 29, 2026	$0.2812	—	—	$0.2906	3.35%	$923,202	$114,184,043
Mar 28, 2026	$0.2719	—	—	$0.2812	3.42%	$2,443,864	$109,998,760
Mar 27, 2026	$0.2726	—	—	$0.2719	0.29%	$646,967	$106,286,796
Mar 26, 2026	$0.2640	—	—	$0.2726	3.26%	$779,277	$106,408,881
Mar 25, 2026	$0.2543	—	—	$0.2640	3.85%	$775,973	$102,896,988
Mar 24, 2026	$0.2444	—	—	$0.2543	4.02%	$767,494	$98,898,949
Mar 23, 2026	$0.2221	—	—	$0.2444	10.07%	$1,187,293	$94,890,520
Mar 22, 2026	$0.2357	—	—	$0.2221	5.78%	$1,079,714	$86,012,062
Mar 21, 2026	$0.2383	—	—	$0.2357	1.10%	$815,778	$90,692,472
Mar 20, 2026	$0.2513	—	—	$0.2383	5.16%	$618,783	$95,368,479
Mar 19, 2026	$0.2526	—	—	$0.2513	0.50%	$519,827	$100,378,701
Mar 18, 2026	$0.2572	—	—	$0.2526	1.81%	$524,470	$100,723,169
Mar 17, 2026	$0.2631	—	—	$0.2572	2.25%	$785,602	$102,379,731
Mar 16, 2026	$0.2700	—	—	$0.2631	2.56%	$861,646	$104,462,160
Mar 15, 2026	$0.2366	—	—	$0.2700	14.15%	$2,705,937	$106,872,337
Mar 14, 2026	$0.2404	—	—	$0.2366	1.58%	$1,015,912	$93,038,661
Mar 13, 2026	$0.2376	—	—	$0.2404	1.15%	$591,743	$94,382,520
Mar 12, 2026	$0.2525	—	—	$0.2376	5.87%	$421,288	$93,117,462
Mar 11, 2026	$0.2686	—	—	$0.2525	6.02%	$784,203	$98,704,366
Mar 10, 2026	$0.2694	—	—	$0.2686	0.29%	$849,797	$104,788,100
Mar 9, 2026	$0.2868	—	—	$0.2694	6.06%	$461,241	$104,771,185
Mar 8, 2026	$0.2709	—	—	$0.2868	5.85%	$1,429,383	$111,123,154
Mar 7, 2026	$0.3132	—	—	$0.2709	13.49%	$762,126	$104,165,212
Mar 6, 2026	$0.3107	—	—	$0.3132	0.80%	$916,171	$119,676,787
Mar 5, 2026	$0.2511	—	—	$0.3107	23.72%	$750,490	$118,621,589
Mar 4, 2026	$0.2135	—	—	$0.2511	17.59%	$715,729	$95,794,686
Mar 3, 2026	$0.2193	—	—	$0.2135	2.63%	$580,030	$81,397,931
Mar 2, 2026	$0.2219	—	—	$0.2193	1.18%	$295,263	$83,526,502
Mar 1, 2026	$0.2248	—	—	$0.2219	1.30%	$324,166	$84,451,037
Feb 28, 2026	$0.2431	—	—	$0.2248	7.53%	$484,105	$85,486,516
Feb 27, 2026	$0.2474	—	—	$0.2431	1.71%	$494,890	$92,365,379
Feb 26, 2026	$0.2341	—	—	$0.2474	5.67%	$356,687	$93,890,263
Feb 25, 2026	$0.2497	—	—	$0.2341	6.24%	$372,864	$88,776,034
Feb 24, 2026	$0.2386	—	—	$0.2497	4.67%	$501,884	$94,605,819
Feb 23, 2026	$0.2369	—	—	$0.2386	0.71%	$323,717	$90,310,428
Feb 22, 2026	$0.2311	—	—	$0.2369	2.48%	$297,258	$89,596,204
Feb 21, 2026	$0.2375	—	—	$0.2311	2.67%	$385,617	$87,355,791
Feb 20, 2026	$0.2318	—	—	$0.2375	2.44%	$289,698	$89,693,323
Feb 19, 2026	$0.2317	—	—	$0.2318	0.08%	$297,862	$87,481,405
Feb 18, 2026	$0.2382	—	—	$0.2317	2.76%	$280,262	$87,336,260
Feb 17, 2026	$0.2318	—	—	$0.2382	2.77%	$332,132	$89,739,629
Feb 16, 2026	$0.2286	—	—	$0.2318	1.39%	$271,380	$87,241,423
Feb 15, 2026	$0.2287	—	—	$0.2286	0.04%	$292,173	$85,970,290
Feb 14, 2026	$0.2302	—	—	$0.2287	0.65%	$581,770	$85,935,153
Feb 13, 2026	$0.2303	—	—	$0.2302	0.02%	$386,912	$86,511,773
Feb 12, 2026	$0.2190	—	—	$0.2303	5.17%	$423,257	$86,454,786
Feb 11, 2026	$0.2171	—	—	$0.2190	0.85%	$266,866	$82,428,439
Feb 10, 2026	$0.2102	—	—	$0.2171	3.28%	$435,626	$81,366,126
Feb 9, 2026	$0.2145	—	—	$0.2102	2.00%	$301,302	$78,719,620
Feb 8, 2026	$0.2139	—	—	$0.2145	0.30%	$279,600	$80,253,448
Feb 7, 2026	$0.2278	—	—	$0.2139	6.12%	$562,519	$79,940,865
Feb 6, 2026	$0.2153	—	—	$0.2278	5.82%	$461,694	$85,079,071
Feb 5, 2026	$0.2208	—	—	$0.2153	2.48%	$269,517	$80,326,528
Feb 4, 2026	$0.2216	—	—	$0.2208	0.39%	$308,426	$82,297,937
Feb 3, 2026	$0.2286	—	—	$0.2216	3.07%	$408,846	$82,544,635
Feb 2, 2026	$0.2345	—	—	$0.2286	2.51%	$445,209	$85,085,520
Feb 1, 2026	$0.2347	—	—	$0.2345	0.09%	$507,132	$87,202,893
Jan 31, 2026	$0.2585	—	—	$0.2347	9.19%	$478,234	$87,200,152
Jan 30, 2026	$0.2445	—	—	$0.2585	5.72%	$268,709	$95,972,689
Jan 29, 2026	$0.2357	—	—	$0.2445	3.74%	$160,508	$90,699,484
Jan 28, 2026	$0.2171	—	—	$0.2357	8.57%	$372,301	$87,354,897
Jan 27, 2026	$0.2256	—	—	$0.2171	3.78%	$91,641	$80,390,038
Jan 26, 2026	$0.2373	—	—	$0.2256	4.90%	$313,439	$83,478,453
Jan 25, 2026	$0.2462	—	—	$0.2373	3.63%	$312,708	$87,705,332
Jan 24, 2026	$0.2437	—	—	$0.2462	1.02%	$498,647	$90,926,458
Jan 23, 2026	$0.2506	—	—	$0.2437	2.75%	$132,159	$90,087,990
Jan 22, 2026	$0.2482	—	—	$0.2506	0.97%	$114,584	$92,550,264
Jan 21, 2026	$0.2450	—	—	$0.2482	1.30%	$422,934	$91,583,628
Jan 20, 2026	$0.2616	—	—	$0.2450	6.35%	$333,675	$90,327,308
Jan 19, 2026	$0.2646	—	—	$0.2616	1.13%	$401,126	$96,360,637
Jan 18, 2026	$0.2594	—	—	$0.2646	2.01%	$315,669	$97,460,817
Jan 17, 2026	$0.2918	—	—	$0.2594	11.10%	$494,621	$95,374,851
Jan 16, 2026	$0.2856	—	—	$0.2918	2.16%	$315,343	$107,203,709
Jan 15, 2026	$0.2844	—	—	$0.2856	0.42%	$368,896	$104,845,039
Jan 14, 2026	$0.2832	—	—	$0.2844	0.43%	$306,917	$104,316,685
Jan 13, 2026	$0.2814	—	—	$0.2832	0.64%	$441,318	$103,767,980
Jan 12, 2026	$0.2768	—	—	$0.2814	1.68%	$366,416	$103,016,000
Jan 11, 2026	$0.2843	—	—	$0.2768	2.67%	$465,181	$101,225,070
Jan 10, 2026	$0.3017	—	—	$0.2843	5.74%	$439,895	$103,904,669
Jan 9, 2026	$0.2971	—	—	$0.3017	1.52%	$368,020	$110,154,703
Jan 8, 2026	$0.2731	—	—	$0.2971	8.79%	$635,907	$108,402,582
Jan 7, 2026	$0.2571	—	—	$0.2731	6.24%	$527,608	$99,553,777
Jan 6, 2026	$0.2638	—	—	$0.2571	2.54%	$417,024	$93,623,855
Jan 5, 2026	$0.2625	—	—	$0.2638	0.48%	$357,065	$96,027,970
Jan 4, 2026	$0.2624	—	—	$0.2625	0.03%	$445,377	$95,482,724
Jan 3, 2026	$0.2684	—	—	$0.2624	2.24%	$652,577	$95,368,968
Jan 2, 2026	$0.2714	—	—	$0.2684	1.09%	$288,895	$97,462,207
Jan 1, 2026	$0.2671	—	—	$0.2714	1.59%	$285,085	$98,443,192
Dec 31, 2025	$0.2688	—	—	$0.2671	0.61%	$280,075	$96,818,750
Dec 30, 2025	$0.2886	—	—	$0.2688	6.86%	$418,082	$97,225,116
Dec 29, 2025	$0.3016	—	—	$0.2886	4.33%	$370,692	$104,433,061
Dec 28, 2025	$0.2849	—	—	$0.3016	5.88%	$656,812	$109,069,368
Dec 27, 2025	$0.2944	—	—	$0.2849	3.24%	$928,871	$102,877,981
Dec 26, 2025	$0.3052	—	—	$0.2944	3.54%	$194,081	$106,236,072
Dec 25, 2025	$0.3201	—	—	$0.3052	4.65%	$655,703	$110,042,545
Dec 24, 2025	$0.3186	—	—	$0.3201	0.48%	$510,204	$115,351,877
Dec 23, 2025	$0.3332	—	—	$0.3186	4.38%	$359,247	$114,809,166
Dec 22, 2025	$0.3436	—	—	$0.3332	3.03%	$438,382	$119,737,512
Dec 21, 2025	$0.3482	—	—	$0.3436	1.34%	$354,065	$123,390,584
Dec 20, 2025	$0.3459	—	—	$0.3482	0.66%	$1,116,006	$124,942,462
Dec 19, 2025	$0.3507	—	—	$0.3459	1.35%	$338,954	$123,904,347
Dec 18, 2025	$0.3677	—	—	$0.3507	4.63%	$451,989	$125,835,762
Dec 17, 2025	$0.3404	—	—	$0.3677	8.01%	$491,183	$131,953,599
Dec 16, 2025	$0.3470	—	—	$0.3404	1.90%	$375,098	$121,773,175
Dec 15, 2025	$0.3520	—	—	$0.3470	1.42%	$315,832	$126,747,252
Dec 14, 2025	$0.3474	—	—	$0.3520	1.34%	$511,172	$125,693,063
Dec 13, 2025	$0.3530	—	—	$0.3474	1.60%	$1,096,651	$123,900,648
Dec 12, 2025	$0.3486	—	—	$0.3530	1.26%	$302,308	$125,887,736
Dec 11, 2025	$0.3490	—	—	$0.3486	0.11%	$340,503	$124,412,559
Dec 10, 2025	$0.3486	—	—	$0.3490	0.12%	$277,376	$124,232,297
Dec 9, 2025	$0.3498	—	—	$0.3486	0.34%	$329,628	$123,968,555
Dec 8, 2025	$0.3546	—	—	$0.3498	1.37%	$396,162	$124,345,771
Dec 7, 2025	$0.3604	—	—	$0.3546	1.61%	$299,184	$125,889,099
Dec 6, 2025	$0.3981	—	—	$0.3604	9.47%	$566,995	$128,237,511
Dec 5, 2025	$0.3984	—	—	$0.3981	0.07%	$382,264	$141,086,684
Dec 4, 2025	$0.3945	—	—	$0.3984	1.00%	$278,331	$141,132,885
Dec 3, 2025	$0.3446	—	—	$0.3945	14.48%	$837,116	$139,427,694
Dec 2, 2025	$0.3753	—	—	$0.3446	8.18%	$611,740	$121,801,195
Dec 1, 2025	$0.3879	—	—	$0.3753	3.24%	$420,742	$132,505,669
Nov 30, 2025	$0.3722	—	—	$0.3879	4.21%	$400,943	$134,817,255
Nov 29, 2025	$0.3771	—	—	$0.3722	1.28%	$1,287,086	$131,193,536
Nov 28, 2025	$0.3820	—	—	$0.3771	1.29%	$462,945	$132,878,870
Nov 27, 2025	$0.3922	—	—	$0.3820	2.60%	$330,446	$134,381,810
Nov 26, 2025	$0.3879	—	—	$0.3922	1.10%	$323,424	$137,945,933
Nov 25, 2025	$0.3922	—	—	$0.3879	1.08%	$363,021	$136,488,728
Nov 24, 2025	$0.3900	—	—	$0.3922	0.56%	$310,330	$137,687,998
Nov 23, 2025	$0.3910	—	—	$0.3900	0.25%	$334,335	$136,839,799
Nov 22, 2025	$0.4068	—	—	$0.3910	3.91%	$2,237,556	$137,066,320
Nov 21, 2025	$0.4087	—	—	$0.4068	0.45%	$547,393	$142,515,067
Nov 20, 2025	$0.4179	—	—	$0.4087	2.22%	$402,241	$142,849,148
Nov 19, 2025	$0.4155	—	—	$0.4179	0.59%	$361,283	$145,949,801
Nov 18, 2025	$0.4113	—	—	$0.4155	1.01%	$489,007	$143,763,327
Nov 17, 2025	$0.4090	—	—	$0.4113	0.55%	$381,168	$143,549,134
Nov 16, 2025	$0.4043	—	—	$0.4090	1.18%	$286,195	$142,243,274
Nov 15, 2025	$0.4240	—	—	$0.4043	4.64%	$1,905,018	$141,071,074
Nov 14, 2025	$0.4293	—	—	$0.4240	1.25%	$730,648	$148,110,313
Nov 13, 2025	$0.4406	—	—	$0.4293	2.55%	$440,521	$149,152,182
Nov 12, 2025	$0.4503	—	—	$0.4406	2.17%	$487,942	$152,947,827
Nov 11, 2025	$0.4297	—	—	$0.4503	4.79%	$775,197	$156,064,621
Nov 10, 2025	$0.4322	—	—	$0.4297	0.56%	$425,597	$148,905,709
Nov 9, 2025	$0.4440	—	—	$0.4322	2.68%	$396,921	$149,607,371
Nov 8, 2025	$0.4033	—	—	$0.4440	10.11%	$1,428,060	$153,616,924
Nov 7, 2025	$0.4062	—	—	$0.4033	0.72%	$327,177	$139,372,616
Nov 6, 2025	$0.4101	—	—	$0.4062	0.94%	$430,193	$140,281,785
Nov 5, 2025	$0.4048	—	—	$0.4101	1.30%	$1,089,416	$141,694,707
Nov 4, 2025	$0.4020	—	—	$0.4048	0.68%	$348,993	$139,534,104
Nov 3, 2025	$0.4002	—	—	$0.4020	0.46%	$306,945	$138,448,118
Nov 2, 2025	$0.3988	—	—	$0.4002	0.36%	$458,695	$137,442,502
Nov 1, 2025	$0.4334	—	—	$0.3988	8.00%	$1,741,601	$137,070,313
Oct 31, 2025	$0.4269	—	—	$0.4334	1.52%	$995,911	$151,168,678
Oct 30, 2025	$0.4293	—	—	$0.4269	0.55%	$553,951	$146,450,362
Oct 29, 2025	$0.4607	—	—	$0.4293	6.81%	$644,182	$147,157,858
Oct 28, 2025	$0.4063	—	—	$0.4607	13.40%	$1,091,556	$157,808,649
Oct 27, 2025	$0.4034	—	—	$0.4063	0.71%	$488,522	$138,961,533
Oct 26, 2025	$0.4005	—	—	$0.4034	0.71%	$410,190	$137,851,544
Oct 25, 2025	$0.4915	—	—	$0.4005	18.51%	$1,929,931	$136,663,165
Oct 24, 2025	$0.4602	—	—	$0.4915	6.81%	$821,929	$167,060,931
Oct 23, 2025	$0.4046	—	—	$0.4602	13.74%	$633,396	$156,846,143
Oct 22, 2025	$0.4005	—	—	$0.4046	1.01%	$339,495	$137,768,513
Oct 21, 2025	$0.3773	—	—	$0.4005	6.16%	$799,386	$136,227,224
Oct 20, 2025	$0.3810	—	—	$0.3773	0.97%	$869,001	$128,336,193
Oct 19, 2025	$0.4079	—	—	$0.3810	6.60%	$890,287	$129,337,673
Oct 18, 2025	$0.4079	—	—	$0.4079	0.00%	$1,167,028	$138,359,951

Об исторических данных Shuffle

This page lists daily Shuffle (SHFL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.