Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SHOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.02 | 0.02 | 2.00% | 1.01 | 1.04 | 1.00 | 408,203 |
| Jul 25 2024 | 1.00 | 0.0199 | 2.03% | 0.9801 | 1.04 | 0.97 | 352,233 |
| Jul 24 2024 | 0.9801 | -0.0599 | -5.76% | 1.02 | 1.05 | 0.96 | 583,482 |
| Jul 23 2024 | 1.04 | -0.06 | -5.45% | 1.08 | 1.10 | 1.03 | 278,126 |
| Jul 22 2024 | 1.10 | 0.03 | 2.80% | 1.06 | 1.11 | 1.04 | 435,091 |
| Jul 19 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.105 | 1.03 | 439,173 |
| Jul 18 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.1177 | 1.03 | 416,968 |
| Jul 17 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.15 | 1.09 | 382,571 |
| Jul 16 2024 | 1.12 | -0.02 | -1.75% | 1.10 | 1.14 | 1.07 | 414,865 |
| Jul 15 2024 | 1.14 | 0.06 | 5.56% | 1.10 | 1.17 | 1.06 | 598,293 |
| Jul 12 2024 | 1.08 | 0.05 | 4.85% | 1.03 | 1.10 | 1.03 | 663,689 |
| Jul 11 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.08 | 1.01 | 418,177 |
| Jul 10 2024 | 1.04 | -0.02 | -1.89% | 1.03 | 1.05 | 1.00 | 440,681 |
| Jul 09 2024 | 1.06 | 0.01 | 0.95% | 1.02 | 1.09 | 1.02 | 550,039 |
| Jul 08 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.10 | 1.01 | 589,013 |
| Jul 05 2024 | 1.08 | 0.02 | 1.89% | 1.07 | 1.10 | 1.02 | 623,765 |
| Jul 03 2024 | 1.06 | -0.09 | -7.83% | 1.15 | 1.17 | 1.0599 | 438,731 |
| Jul 02 2024 | 1.15 | -0.04 | -3.36% | 1.18 | 1.24 | 1.15 | 623,661 |
| Jul 01 2024 | 1.19 | 0.13 | 12.26% | 1.21 | 1.24 | 1.15 | 1,242,541 |
| Jun 28 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0 |
| Jun 27 2024 | 1.06 | 0.05 | 4.95% | 1.04 | 1.20 | 1.00 | 1,941,414 |
| Jun 26 2024 | 1.01 | -0.03 | -2.88% | 1.05 | 1.12 | 1.00 | 707,479 |
| Jun 25 2024 | 1.04 | -0.10 | -8.77% | 1.15 | 1.1697 | 1.04 | 648,801 |
| Jun 24 2024 | 1.14 | 0.09 | 8.57% | 1.06 | 1.24 | 1.06 | 928,231 |
| Jun 21 2024 | 1.05 | -0.02 | -1.87% | 1.08 | 1.11 | 1.03 | 829,815 |
| Jun 20 2024 | 1.07 | -0.06 | -5.31% | 1.12 | 1.13 | 1.02 | 823,374 |
| Jun 18 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.1899 | 1.12 | 400,571 |
| Jun 17 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.20 | 1.12 | 394,267 |
| Jun 14 2024 | 1.17 | -0.02 | -1.68% | 1.22 | 1.22 | 1.15 | 252,053 |
| Jun 13 2024 | 1.19 | -0.07 | -5.56% | 1.23 | 1.26 | 1.14 | 634,927 |
| Jun 12 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.31 | 1.22 | 493,892 |
| Jun 11 2024 | 1.25 | -0.03 | -2.34% | 1.24 | 1.28 | 1.22 | 368,160 |
| Jun 10 2024 | 1.28 | -0.01 | -0.78% | 1.28 | 1.32 | 1.25 | 498,299 |
| Jun 07 2024 | 1.29 | -0.03 | -2.27% | 1.38 | 1.385 | 1.21 | 636,241 |
| Jun 06 2024 | 1.32 | -0.08 | -5.71% | 1.41 | 1.50 | 1.29 | 2,117,132 |
| Jun 05 2024 | 1.40 | 0.15 | 12.00% | 1.30 | 1.59 | 1.29 | 2,219,826 |
| Jun 04 2024 | 1.25 | 0.02 | 1.63% | 1.19 | 1.29 | 1.18 | 603,152 |
| Jun 03 2024 | 1.23 | 0.01 | 0.82% | 1.27 | 1.27 | 1.13 | 746,673 |
| May 31 2024 | 1.22 | 0.08 | 7.02% | 1.17 | 1.265 | 1.12 | 991,785 |
| May 30 2024 | 1.14 | 0.07 | 6.54% | 1.07 | 1.15 | 1.06 | 704,384 |
| May 29 2024 | 1.07 | -0.04 | -3.60% | 1.08 | 1.14 | 1.06 | 503,853 |
| May 28 2024 | 1.11 | -0.05 | -4.31% | 1.17 | 1.20 | 1.10 | 1,029,267 |
| May 24 2024 | 1.16 | -0.10 | -7.94% | 1.27 | 1.28 | 1.15 | 977,633 |
| May 23 2024 | 1.26 | 0.03 | 2.44% | 1.26 | 1.31 | 1.22 | 551,962 |
| May 22 2024 | 1.23 | -0.08 | -6.11% | 1.28 | 1.34 | 1.23 | 763,150 |
| May 21 2024 | 1.31 | -0.06 | -4.38% | 1.35 | 1.42 | 1.28 | 406,330 |
| May 20 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 1.30 | 502,752 |
| May 17 2024 | 1.39 | -0.05 | -3.47% | 1.42 | 1.4699 | 1.38 | 316,236 |
| May 16 2024 | 1.44 | -0.03 | -2.04% | 1.47 | 1.53 | 1.40 | 876,423 |
| May 15 2024 | 1.47 | 0.11 | 8.09% | 1.39 | 1.52 | 1.36 | 916,582 |
| May 14 2024 | 1.36 | -0.13 | -8.72% | 1.53 | 1.54 | 1.34 | 1,211,875 |
| May 13 2024 | 1.49 | 0.29 | 24.17% | 1.22 | 1.59 | 1.22 | 2,584,459 |
| May 10 2024 | 1.20 | -0.11 | -8.40% | 1.29 | 1.32 | 1.13 | 871,359 |
| May 09 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.3697 | 1.245 | 481,602 |
| May 08 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.34 | 1.23 | 828,574 |
| May 07 2024 | 1.28 | -0.05 | -3.76% | 1.35 | 1.3567 | 1.25 | 643,524 |
| May 06 2024 | 1.33 | -0.05 | -3.62% | 1.38 | 1.44 | 1.27 | 918,732 |
| May 03 2024 | 1.38 | -0.05 | -3.50% | 1.50 | 1.52 | 1.34 | 917,094 |
| May 02 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.49 | 1.38 | 356,717 |
| May 01 2024 | 1.39 | -0.14 | -9.15% | 1.51 | 1.55 | 1.3103 | 1,174,086 |
| Apr 30 2024 | 1.53 | -0.15 | -8.93% | 1.67 | 1.68 | 1.51 | 602,093 |
| Apr 29 2024 | 1.68 | 0.02 | 1.20% | 1.64 | 1.73 | 1.64 | 382,805 |
![Logo of Filecoin [Futures] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
