Shadow Token
SHDW
Rank #1532
$0.0573
Updated 27 days ago
Market Cap
$9.69M
24h Volume
$176.27K
Avg Volume (6m)
$652.16K
24h High/Low
$0.0583
$0.0546
$0.0546
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
DePIN
Storage
Chains
Solana
SHDWyBxihqiCj6Yek...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0573 | $0.0583 | $0.0546 | $0.0573 | $176.27K | $9.69M |
| Dec 2, 2025 | $0.0555 | $0.0583 | $0.0548 | $0.0580 | $184.59K | $9.48M |
| Dec 1, 2025 | $0.0578 | $0.0578 | $0.0550 | $0.0555 | $186.06K | $9.46M |
| Nov 30, 2025 | $0.0596 | $0.0599 | $0.0581 | $0.0585 | $145.88K | $9.89M |
| Nov 29, 2025 | $0.0601 | $0.0601 | $0.0595 | $0.0596 | $144.67K | $10.11M |
| Nov 28, 2025 | $0.0598 | $0.0602 | $0.0596 | $0.0602 | $150.90K | $10.14M |
| Nov 27, 2025 | $0.0596 | $0.0606 | $0.0595 | $0.0598 | $195.11K | $9.88M |
| Nov 26, 2025 | $0.0601 | $0.0601 | $0.0590 | $0.0596 | $186.62K | $9.65M |
| Nov 25, 2025 | $0.0607 | $0.0607 | $0.0573 | $0.0600 | $198.99K | $9.62M |
| Nov 24, 2025 | $0.0604 | $0.0612 | $0.0599 | $0.0607 | $181.11K | $9.77M |
| Nov 23, 2025 | $0.0578 | $0.0607 | $0.0578 | $0.0602 | $189.61K | $9.67M |
| Nov 22, 2025 | $0.0593 | $0.0602 | $0.0574 | $0.0581 | $287.31K | $9.54M |
| Nov 21, 2025 | $0.0618 | $0.0620 | $0.0586 | $0.0591 | $287.54K | $9.78M |
| Nov 20, 2025 | $0.0641 | $0.0655 | $0.0607 | $0.0625 | $291.47K | $10.34M |
| Nov 19, 2025 | $0.0649 | $0.0696 | $0.0635 | $0.0642 | $259.74K | $10.71M |
| Nov 18, 2025 | $0.0661 | $0.0661 | $0.0641 | $0.0650 | $232.72K | $10.54M |
| Nov 17, 2025 | $0.0693 | $0.0693 | $0.0669 | $0.0670 | $217.03K | $11.07M |
| Nov 16, 2025 | $0.0709 | $0.0712 | $0.0685 | $0.0690 | $198.73K | $11.32M |
| Nov 15, 2025 | $0.0677 | $0.0712 | $0.0673 | $0.0707 | $245.74K | $11.26M |
| Nov 14, 2025 | $0.0718 | $0.0718 | $0.0661 | $0.0678 | $285.72K | $11.13M |
| Nov 13, 2025 | $0.0748 | $0.0771 | $0.0713 | $0.0718 | $222.40K | $12.13M |
| Nov 12, 2025 | $0.0760 | $0.0760 | $0.0727 | $0.0748 | $295.88K | $11.99M |
| Nov 11, 2025 | $0.0812 | $0.0851 | $0.0797 | $0.0812 | $301.20K | $13.17M |
| Nov 10, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $247.25K | $12.36M |
| Nov 9, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $231.14K | $12.09M |
| Nov 8, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $406.81K | $12.46M |
| Nov 7, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $272.66K | $10.92M |
| Nov 6, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $308.79K | $11.47M |
| Nov 5, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $485.61K | $10.87M |
| Nov 4, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $340.17K | $12.26M |
| Nov 3, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $188.07K | $12.93M |
| Nov 2, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $193.25K | $12.98M |
| Nov 1, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $373.51K | $13.33M |
| Oct 31, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $375.72K | $12.88M |
| Oct 30, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $221.66K | $13.34M |
| Oct 29, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $224.41K | $13.39M |
| Oct 28, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $256.25K | $13.66M |
| Oct 27, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $282.52K | $14.27M |
| Oct 26, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $233.15K | $14.11M |
| Oct 25, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $361.90K | $14.39M |
| Oct 24, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $299.61K | $13.85M |
| Oct 23, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $198.23K | $13.95M |
| Oct 22, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $271.03K | $14.15M |
| Oct 21, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $655.04K | $14.66M |
| Oct 20, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $1.17M | $15.82M |
| Oct 19, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $201.24K | $13.14M |
| Oct 18, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $627.67K | $12.88M |
| Oct 17, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $239.83K | $13.20M |
| Oct 16, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $160.17K | $14.35M |
| Oct 15, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $434.61K | $14.72M |
| Oct 14, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $351.61K | $15.05M |
| Oct 13, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $395.10K | $14.80M |
| Oct 12, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $481.11K | $13.16M |
| Oct 11, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $654.20K | $14.05M |
| Oct 10, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $379.85K | $16.33M |
| Oct 9, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $367.03K | $17.57M |
| Oct 8, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $231.51K | $17.39M |
| Oct 7, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $665.96K | $18.51M |
| Oct 6, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $1.37M | $18.94M |
| Oct 5, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $190.99K | $16.66M |
| Oct 4, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $221.59K | $16.86M |
| Oct 3, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $202.66K | $16.70M |
| Oct 2, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $245.54K | $16.85M |
| Oct 1, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $313.54K | $15.90M |
| Sep 30, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $479.06K | $16.65M |
| Sep 29, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $284.53K | $15.93M |
| Sep 28, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $216.38K | $16.02M |
| Sep 27, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $301.80K | $15.83M |
| Sep 26, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $580.73K | $15.09M |
| Sep 25, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $222.37K | $16.46M |
| Sep 24, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $378.55K | $16.81M |
| Sep 23, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $504.61K | $17.38M |
| Sep 22, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $184.93K | $18.29M |
| Sep 21, 2025 | $0.1145 | $0.1145 | $0.1145 | $0.1145 | $209.60K | $18.51M |
| Sep 20, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $346.65K | $18.58M |
| Sep 19, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $460.22K | $18.99M |
| Sep 18, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $358.07K | $19.19M |
| Sep 17, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $504.92K | $19.54M |
| Sep 16, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $374.95K | $19.96M |
| Sep 15, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $713.49K | $20.13M |
| Sep 14, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $391.43K | $19.71M |
| Sep 13, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $297.22K | $20.51M |
| Sep 12, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $434.59K | $19.72M |
| Sep 11, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $477.34K | $19.58M |
| Sep 10, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $732.28K | $19.63M |
| Sep 9, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $420.56K | $19.33M |
| Sep 8, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $348.62K | $19.72M |
| Sep 7, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $476.70K | $19.61M |
| Sep 6, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $388.17K | $20.54M |
| Sep 5, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $406.45K | $19.55M |
| Sep 4, 2025 | $0.1241 | $0.1241 | $0.1241 | $0.1241 | $1.29M | $20.07M |
| Sep 3, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $746.74K | $19.10M |
| Sep 2, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $736.58K | $18.74M |
| Sep 1, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $531.81K | $20.62M |
| Aug 31, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $2.10M | $20.93M |
| Aug 30, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $3.27M | $20.31M |
| Aug 29, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $2.55M | $19.34M |
| Aug 28, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $855.76K | $18.66M |
| Aug 27, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $2.78M | $19.17M |
| Aug 26, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $9.56M | $20.43M |
| Aug 25, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $14.94M | $29.12M |
| Aug 24, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $297.22K | $16.94M |
| Aug 23, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $332.99K | $17.48M |
| Aug 22, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $196.99K | $16.39M |
| Aug 21, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $208.61K | $17.23M |
| Aug 20, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $267.06K | $16.47M |
| Aug 19, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $282.74K | $16.64M |
| Aug 18, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $217.61K | $17.16M |
| Aug 17, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $202.00K | $17.70M |
| Aug 16, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $797.28K | $17.76M |
| Aug 15, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $3.15M | $20.10M |
| Aug 14, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $241.12K | $18.11M |
| Aug 13, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $276.54K | $17.59M |
| Aug 12, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $180.10K | $17.30M |
| Aug 11, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $242.39K | $18.25M |
| Aug 10, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $786.16K | $17.83M |
| Aug 9, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $176.18K | $17.34M |
| Aug 8, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $199.50K | $16.48M |
| Aug 7, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $233.75K | $16.43M |
| Aug 6, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $313.01K | $16.23M |
| Aug 5, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $383.45K | $16.40M |
| Aug 4, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $152.96K | $15.68M |
| Aug 3, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $193.09K | $15.55M |
| Aug 2, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $190.79K | $16.06M |
| Aug 1, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $244.40K | $16.70M |
| Jul 31, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $232.17K | $17.10M |
| Jul 30, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $336.65K | $17.00M |
| Jul 29, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $217.73K | $17.45M |
| Jul 28, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $302.94K | $17.95M |
| Jul 27, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $442.29K | $17.40M |
| Jul 26, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $216.49K | $17.68M |
| Jul 25, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $475.12K | $17.78M |
| Jul 24, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $298.33K | $18.49M |
| Jul 23, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $393.89K | $19.52M |
| Jul 22, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $717.85K | $19.75M |
| Jul 21, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $389.31K | $18.82M |
| Jul 20, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $521.28K | $19.06M |
| Jul 19, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $977.76K | $18.46M |
| Jul 18, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.02M | $21.73M |
| Jul 17, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $2.28M | $21.43M |
| Jul 16, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $7.00M | $24.48M |
| Jul 15, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $2.84M | $18.36M |
| Jul 14, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $188.44K | $14.63M |
| Jul 13, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $138.40K | $14.95M |
| Jul 12, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $362.73K | $14.64M |
| Jul 11, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $255.89K | $14.60M |
| Jul 10, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $145.33K | $13.38M |
| Jul 9, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $161.93K | $13.10M |
| Jul 8, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $176.41K | $13.00M |
| Jul 7, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $180.03K | $13.75M |
| Jul 6, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $121.54K | $13.49M |
| Jul 5, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $107.01K | $13.41M |
| Jul 4, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $162.39K | $13.52M |
| Jul 3, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $173.28K | $13.86M |
| Jul 2, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $134.22K | $13.26M |
| Jul 1, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $131.62K | $14.02M |
| Jun 30, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $260.35K | $14.19M |