Shack Token
SHACK
Rank #1590
$0.0128
Updated 28 days ago
Market Cap
$5.77M
24h Volume
$12.18K
Avg Volume (6m)
$11.36K
24h High/Low
$0.0129
$0.0109
$0.0109
Price Chart
Categories & Chains
Categories
Solana Ecosystem
E-commerce
Chains
Solana
BHvPQ9dFAiZJUSYJF...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0128 | $0.0129 | $0.0109 | $0.0128 | $12.18K | $5.77M |
| Dec 2, 2025 | $0.0107 | $0.0122 | $0.0107 | $0.0122 | $6.79K | $5.04M |
| Dec 1, 2025 | $0.0132 | $0.0132 | $0.00698779 | $0.0106 | $26.87K | $4.70M |
| Nov 30, 2025 | $0.0133 | $0.0138 | $0.0131 | $0.0136 | $2.57K | $6.03M |
| Nov 29, 2025 | $0.0140 | $0.0140 | $0.0132 | $0.0133 | $6.72K | $6.13M |
| Nov 28, 2025 | $0.0144 | $0.0145 | $0.0139 | $0.0141 | $4.34K | $6.43M |
| Nov 27, 2025 | $0.0139 | $0.0146 | $0.0138 | $0.0145 | $3.10K | $6.41M |
| Nov 26, 2025 | $0.0137 | $0.0143 | $0.0135 | $0.0139 | $389.78 | $6.21M |
| Nov 25, 2025 | $0.0136 | $0.0136 | $0.0133 | $0.0136 | $364.42 | $6.09M |
| Nov 24, 2025 | $0.0130 | $0.0138 | $0.0128 | $0.0136 | $11.12K | $5.95M |
| Nov 23, 2025 | $0.0115 | $0.0131 | $0.0115 | $0.0131 | $4.79K | $5.41M |
| Nov 22, 2025 | $0.0119 | $0.0119 | $0.0115 | $0.0116 | $3.65K | $5.25M |
| Nov 21, 2025 | $0.0122 | $0.0130 | $0.0116 | $0.0116 | $55.42K | $5.33M |
| Nov 20, 2025 | $0.0170 | $0.0180 | $0.0124 | $0.0124 | $38.19K | $6.38M |
| Nov 19, 2025 | $0.0188 | $0.0189 | $0.0159 | $0.0166 | $10.92K | $7.09M |
| Nov 18, 2025 | $0.0184 | $0.0191 | $0.0184 | $0.0189 | $11.42K | $7.48M |
| Nov 17, 2025 | $0.0195 | $0.0198 | $0.0177 | $0.0185 | $17.13K | $7.53M |
| Nov 16, 2025 | $0.0217 | $0.0219 | $0.0189 | $0.0194 | $5.08K | $8.33M |
| Nov 15, 2025 | $0.0207 | $0.0222 | $0.0207 | $0.0218 | $16.71K | $8.67M |
| Nov 14, 2025 | $0.0254 | $0.0254 | $0.0212 | $0.0214 | $5.87K | $9.41M |
| Nov 13, 2025 | $0.0269 | $0.0281 | $0.0253 | $0.0256 | $3.00K | $10.77M |
| Nov 12, 2025 | $0.0278 | $0.0282 | $0.0269 | $0.0270 | $4.77K | $11.01M |
| Nov 11, 2025 | $0.0288 | $0.0309 | $0.0288 | $0.0288 | $2.64K | $11.50M |
| Nov 10, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $250.62 | $11.41M |
| Nov 9, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $452.44 | $11.25M |
| Nov 8, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $6.87K | $11.58M |
| Nov 7, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $11.85K | $10.67M |
| Nov 6, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $30.16K | $11.82M |
| Nov 5, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $10.42K | $11.13M |
| Nov 4, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $7.85K | $11.48M |
| Nov 3, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $37.36K | $12.42M |
| Nov 2, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $5.37K | $10.89M |
| Nov 1, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $1.51K | $10.60M |
| Oct 31, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $9.78K | $10.45M |
| Oct 30, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $5.10K | $10.70M |
| Oct 29, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $7.61K | $11.03M |
| Oct 28, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $11.33K | $11.53M |
| Oct 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $27.26K | $11.10M |
| Oct 26, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $5.52K | $10.48M |
| Oct 25, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $4.52K | $10.00M |
| Oct 24, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $920.62 | $8.84M |
| Oct 23, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $2.31K | $8.41M |
| Oct 22, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $2.89K | $8.62M |
| Oct 21, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $3.25K | $8.95M |
| Oct 20, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $11.01K | $8.63M |
| Oct 19, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $6.27K | $8.27M |
| Oct 18, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.13K | $7.46M |
| Oct 17, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $636.78 | $7.38M |
| Oct 16, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $10.26K | $7.69M |
| Oct 15, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $8.27K | $7.54M |
| Oct 14, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $5.79K | $7.38M |
| Oct 13, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $10.87K | $6.71M |
| Oct 12, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $9.59K | $5.82M |
| Oct 11, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $21.24K | $5.50M |
| Oct 10, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $1.92K | $6.32M |
| Oct 9, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $4.32K | $6.93M |
| Oct 8, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $13.56K | $6.73M |
| Oct 7, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $14.00K | $6.98M |
| Oct 6, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $13.45K | $6.70M |
| Oct 5, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $21.59K | $6.82M |
| Oct 4, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $36.80K | $7.24M |
| Oct 3, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $7.21K | $6.08M |
| Oct 2, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $12.82K | $5.72M |
| Oct 1, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $19.87K | $5.18M |
| Sep 30, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $16.17K | $4.58M |
| Sep 29, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $5.01K | $4.21M |
| Sep 28, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $3.68K | $3.97M |
| Sep 27, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $6.40K | $3.86M |
| Sep 26, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $16.77K | $3.68M |
| Sep 25, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $25.01K | $3.65M |
| Sep 24, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $6.27K | $3.28M |
| Sep 23, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $2.88K | $3.25M |
| Sep 22, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $15.55K | $3.45M |
| Sep 21, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $193.94 | $3.06M |
| Sep 20, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $553.25 | $3.07M |
| Sep 19, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.71K | $3.20M |
| Sep 18, 2025 | $0.00997780 | $0.00997780 | $0.00997780 | $0.00997780 | $30.41K | $2.86M |
| Sep 17, 2025 | $0.00775452 | $0.00775452 | $0.00775452 | $0.00775452 | $7.71K | $2.26M |
| Sep 16, 2025 | $0.00730254 | $0.00730254 | $0.00730254 | $0.00730254 | $1.73K | $2.12M |
| Sep 15, 2025 | $0.00771384 | $0.00771384 | $0.00771384 | $0.00771384 | $10.15K | $2.14M |
| Sep 14, 2025 | $0.00758597 | $0.00758597 | $0.00758597 | $0.00758597 | $10.52K | $2.09M |
| Sep 13, 2025 | $0.00708893 | $0.00708893 | $0.00708893 | $0.00708893 | $11.07K | $1.95M |
| Sep 12, 2025 | $0.00693605 | $0.00693605 | $0.00693605 | $0.00693605 | $823.11 | $1.91M |
| Sep 11, 2025 | $0.00686572 | $0.00686572 | $0.00686572 | $0.00686572 | $3.89K | $1.90M |
| Sep 10, 2025 | $0.00654543 | $0.00654543 | $0.00654543 | $0.00654543 | $4.97K | $1.80M |
| Sep 9, 2025 | $0.00663644 | $0.00663644 | $0.00663644 | $0.00663644 | $8.08K | $1.79M |
| Sep 8, 2025 | $0.00640119 | $0.00640119 | $0.00640119 | $0.00640119 | $31.33K | $1.72M |
| Sep 7, 2025 | $0.00631440 | $0.00631440 | $0.00631440 | $0.00631440 | $106.68 | $1.70M |
| Sep 6, 2025 | $0.00635794 | $0.00635794 | $0.00635794 | $0.00635794 | $586.29 | $1.71M |
| Sep 5, 2025 | $0.00607225 | $0.00607225 | $0.00607225 | $0.00607225 | $1.05K | $1.46M |
| Sep 4, 2025 | $0.00626196 | $0.00626196 | $0.00626196 | $0.00626196 | $1.11K | $1.50M |
| Sep 3, 2025 | $0.00623188 | $0.00623188 | $0.00623188 | $0.00623188 | $2.71K | $1.50M |
| Sep 2, 2025 | $0.00582106 | $0.00582106 | $0.00582106 | $0.00582106 | $2.18K | $1.39M |
| Sep 1, 2025 | $0.00608436 | $0.00608436 | $0.00608436 | $0.00608436 | $111.67 | $1.46M |
| Aug 31, 2025 | $0.00618057 | $0.00618057 | $0.00618057 | $0.00618057 | $1.39K | $1.48M |
| Aug 30, 2025 | $0.00630903 | $0.00630903 | $0.00630903 | $0.00630903 | $938.94 | $1.51M |
| Aug 29, 2025 | $0.00653876 | $0.00653876 | $0.00653876 | $0.00653876 | $2.89K | $1.57M |
| Aug 28, 2025 | $0.00620313 | $0.00620313 | $0.00620313 | $0.00620313 | $2.95K | $1.49M |
| Aug 27, 2025 | $0.00622079 | $0.00622079 | $0.00622079 | $0.00622079 | $3.67K | $1.50M |
| Aug 26, 2025 | $0.00590824 | $0.00590824 | $0.00590824 | $0.00590824 | $904.81 | $1.42M |
| Aug 25, 2025 | $0.00665882 | $0.00665882 | $0.00665882 | $0.00665882 | $2.45K | $1.60M |
| Aug 24, 2025 | $0.00664478 | $0.00664478 | $0.00664478 | $0.00664478 | $75.88K | $1.60M |
| Aug 23, 2025 | $0.00717765 | $0.00717765 | $0.00717765 | $0.00717765 | $28.22K | $1.70M |
| Aug 22, 2025 | $0.00613845 | $0.00613845 | $0.00613845 | $0.00613845 | $394.36 | $1.45M |
| Aug 21, 2025 | $0.00639270 | $0.00639270 | $0.00639270 | $0.00639270 | $890.21 | $1.50M |
| Aug 20, 2025 | $0.00623669 | $0.00623669 | $0.00623669 | $0.00623669 | $2.72K | $1.43M |
| Aug 19, 2025 | $0.00621318 | $0.00621318 | $0.00621318 | $0.00621318 | $27.79K | $1.43M |
| Aug 18, 2025 | $0.00676908 | $0.00676908 | $0.00676908 | $0.00676908 | $120.30K | $1.50M |
| Aug 17, 2025 | $0.00729784 | $0.00729784 | $0.00729784 | $0.00729784 | $507.96 | $1.62M |
| Aug 16, 2025 | $0.00716863 | $0.00716863 | $0.00716863 | $0.00716863 | $9.02K | $1.59M |
| Aug 15, 2025 | $0.00690405 | $0.00690405 | $0.00690405 | $0.00690405 | $31.24K | $1.53M |
| Aug 14, 2025 | $0.00554526 | $0.00554526 | $0.00554526 | $0.00554526 | $22.11K | $1.17M |
| Aug 13, 2025 | $0.00534629 | $0.00534629 | $0.00534629 | $0.00534629 | $16.01K | $1.12M |
| Aug 12, 2025 | $0.00517169 | $0.00517169 | $0.00517169 | $0.00517169 | $2.01K | $1.06M |
| Aug 11, 2025 | $0.00551458 | $0.00551458 | $0.00551458 | $0.00551458 | $1.01K | $1.13M |
| Aug 10, 2025 | $0.00540369 | $0.00540369 | $0.00540369 | $0.00540369 | $33.23K | $0.00 |
| Aug 9, 2025 | $0.00515832 | $0.00515832 | $0.00515832 | $0.00515832 | $17.77K | $0.00 |
| Aug 8, 2025 | $0.00515832 | $0.00515832 | $0.00515832 | $0.00515832 | $17.77K | $0.00 |