Shuffle (SHFL) 2025 年价格历史

In 2025, Shuffle opened at $0.4079 and closed the year at $0.2671, a change of −34.51%. The highest price was $0.4915 and the lowest $0.2671.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
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

关于 Shuffle 历史数据

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.