Shadow Token
SHDW
Rank #1532
$0.0573
Updated 2 months ago
Market Cap
$9.69M
24h Volume
$176.27K
Avg Volume (6m)
$438.53K
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 |