Shuffle
SHFL
Rank #364
$0.3926
Updated 25 days ago
Market Cap
$138.92M
24h Volume
$617.61K
Avg Volume (6m)
$773.66K
24h High/Low
$0.4017
$0.3719
$0.3719
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gambling (GambleFi)
Chains
Ethereum
0x8881562783028f5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3926 | $0.4017 | $0.3719 | $0.3926 | $617.61K | $138.92M |
| Dec 2, 2025 | $0.3447 | $0.3983 | $0.3379 | $0.3951 | $635.54K | $131.51M |
| Dec 1, 2025 | $0.3755 | $0.3755 | $0.3398 | $0.3457 | $616.76K | $122.70M |
| Nov 30, 2025 | $0.3879 | $0.3899 | $0.3747 | $0.3747 | $361.00K | $135.57M |
| Nov 29, 2025 | $0.3722 | $0.3853 | $0.3722 | $0.3813 | $696.68K | $133.33M |
| Nov 28, 2025 | $0.3771 | $0.3940 | $0.3642 | $0.3708 | $999.50K | $132.59M |
| Nov 27, 2025 | $0.3816 | $0.3892 | $0.3762 | $0.3762 | $467.32K | $134.29M |
| Nov 26, 2025 | $0.3920 | $0.3923 | $0.3820 | $0.3830 | $322.02K | $135.76M |
| Nov 25, 2025 | $0.3884 | $0.3934 | $0.3854 | $0.3863 | $344.29K | $136.80M |
| Nov 24, 2025 | $0.3922 | $0.3951 | $0.3836 | $0.3886 | $333.39K | $136.69M |
| Nov 23, 2025 | $0.3901 | $0.3919 | $0.3837 | $0.3919 | $316.24K | $136.19M |
| Nov 22, 2025 | $0.3928 | $0.3936 | $0.3860 | $0.3936 | $1.22M | $137.18M |
| Nov 21, 2025 | $0.4068 | $0.4269 | $0.3683 | $0.3935 | $1.48M | $137.84M |
| Nov 20, 2025 | $0.4087 | $0.4176 | $0.4021 | $0.4062 | $461.64K | $143.11M |
| Nov 19, 2025 | $0.4176 | $0.4239 | $0.4105 | $0.4114 | $375.01K | $145.43M |
| Nov 18, 2025 | $0.4155 | $0.4218 | $0.4114 | $0.4217 | $469.45K | $145.43M |
| Nov 17, 2025 | $0.4113 | $0.4179 | $0.4006 | $0.4138 | $414.88K | $142.37M |
| Nov 16, 2025 | $0.4082 | $0.4159 | $0.3992 | $0.4119 | $296.53K | $142.19M |
| Nov 15, 2025 | $0.4035 | $0.4099 | $0.4002 | $0.4004 | $1.05M | $141.30M |
| Nov 14, 2025 | $0.4240 | $0.4482 | $0.3880 | $0.4027 | $1.43M | $147.06M |
| Nov 13, 2025 | $0.4293 | $0.4412 | $0.4213 | $0.4213 | $497.62K | $150.43M |
| Nov 12, 2025 | $0.4423 | $0.4437 | $0.4287 | $0.4328 | $481.35K | $150.76M |
| Nov 11, 2025 | $0.4559 | $0.4599 | $0.4443 | $0.4559 | $439.30K | $158.39M |
| Nov 10, 2025 | $0.4296 | $0.4296 | $0.4296 | $0.4296 | $427.00K | $148.86M |
| Nov 9, 2025 | $0.4321 | $0.4321 | $0.4321 | $0.4321 | $400.30K | $149.52M |
| Nov 8, 2025 | $0.4439 | $0.4439 | $0.4439 | $0.4439 | $1.43M | $153.61M |
| Nov 7, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $327.16K | $139.76M |
| Nov 6, 2025 | $0.4063 | $0.4063 | $0.4063 | $0.4063 | $430.26K | $139.70M |
| Nov 5, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $1.09M | $142.00M |
| Nov 4, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $346.61K | $139.51M |
| Nov 3, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $308.32K | $138.43M |
| Nov 2, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $458.53K | $137.47M |
| Nov 1, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $1.79M | $138.13M |
| Oct 31, 2025 | $0.4403 | $0.4403 | $0.4403 | $0.4403 | $948.20K | $151.17M |
| Oct 30, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $627.20K | $145.64M |
| Oct 29, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $645.86K | $147.19M |
| Oct 28, 2025 | $0.4591 | $0.4591 | $0.4591 | $0.4591 | $1.09M | $157.20M |
| Oct 27, 2025 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $417.05K | $139.74M |
| Oct 26, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $410.97K | $138.02M |
| Oct 25, 2025 | $0.4004 | $0.4004 | $0.4004 | $0.4004 | $1.93M | $136.68M |
| Oct 24, 2025 | $0.4898 | $0.4898 | $0.4898 | $0.4898 | $819.56K | $166.95M |
| Oct 23, 2025 | $0.4599 | $0.4599 | $0.4599 | $0.4599 | $632.97K | $156.01M |
| Oct 22, 2025 | $0.4046 | $0.4046 | $0.4046 | $0.4046 | $339.27K | $137.77M |
| Oct 21, 2025 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $799.50K | $136.39M |
| Oct 20, 2025 | $0.3777 | $0.3777 | $0.3777 | $0.3777 | $867.59K | $128.48M |
| Oct 19, 2025 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $886.16K | $129.31M |
| Oct 18, 2025 | $0.4077 | $0.4077 | $0.4077 | $0.4077 | $1.17M | $138.33M |
| Oct 17, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $1.04M | $143.27M |
| Oct 16, 2025 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $1.23M | $152.64M |
| Oct 15, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $1.04M | $137.07M |
| Oct 14, 2025 | $0.3641 | $0.3641 | $0.3641 | $0.3641 | $471.43K | $122.98M |
| Oct 13, 2025 | $0.3592 | $0.3592 | $0.3592 | $0.3592 | $670.72K | $121.12M |
| Oct 12, 2025 | $0.3565 | $0.3565 | $0.3565 | $0.3565 | $799.47K | $120.38M |
| Oct 11, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $1.34M | $113.47M |
| Oct 10, 2025 | $0.3613 | $0.3613 | $0.3613 | $0.3613 | $617.78K | $121.42M |
| Oct 9, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $732.93K | $124.92M |
| Oct 8, 2025 | $0.3841 | $0.3841 | $0.3841 | $0.3841 | $1.01M | $129.36M |
| Oct 7, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $942.61K | $120.11M |
| Oct 6, 2025 | $0.3533 | $0.3533 | $0.3533 | $0.3533 | $875.78K | $118.35M |
| Oct 5, 2025 | $0.3574 | $0.3574 | $0.3574 | $0.3574 | $807.34K | $119.70M |
| Oct 4, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $1.44M | $121.43M |
| Oct 3, 2025 | $0.3545 | $0.3545 | $0.3545 | $0.3545 | $734.87K | $118.55M |
| Oct 2, 2025 | $0.3412 | $0.3412 | $0.3412 | $0.3412 | $673.83K | $114.00M |
| Oct 1, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $684.32K | $109.77M |
| Sep 30, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $613.80K | $109.16M |
| Sep 29, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $439.30K | $115.85M |
| Sep 28, 2025 | $0.3525 | $0.3525 | $0.3525 | $0.3525 | $441.06K | $117.29M |
| Sep 27, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $746.15K | $114.87M |
| Sep 26, 2025 | $0.3545 | $0.3545 | $0.3545 | $0.3545 | $776.61K | $117.83M |
| Sep 25, 2025 | $0.3481 | $0.3481 | $0.3481 | $0.3481 | $319.86K | $115.57M |
| Sep 24, 2025 | $0.3444 | $0.3444 | $0.3444 | $0.3444 | $403.42K | $113.90M |
| Sep 23, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $753.45K | $113.71M |
| Sep 22, 2025 | $0.3763 | $0.3763 | $0.3763 | $0.3763 | $799.31K | $124.55M |
| Sep 21, 2025 | $0.3639 | $0.3639 | $0.3639 | $0.3639 | $352.91K | $120.34M |
| Sep 20, 2025 | $0.3613 | $0.3613 | $0.3613 | $0.3613 | $1.96M | $119.38M |
| Sep 19, 2025 | $0.3692 | $0.3692 | $0.3692 | $0.3692 | $451.53K | $121.93M |
| Sep 18, 2025 | $0.3777 | $0.3777 | $0.3777 | $0.3777 | $355.25K | $124.63M |
| Sep 17, 2025 | $0.3745 | $0.3745 | $0.3745 | $0.3745 | $465.89K | $123.16M |
| Sep 16, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $314.05K | $123.26M |
| Sep 15, 2025 | $0.3671 | $0.3671 | $0.3671 | $0.3671 | $389.79K | $120.76M |
| Sep 14, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $488.12K | $121.91M |
| Sep 13, 2025 | $0.3857 | $0.3857 | $0.3857 | $0.3857 | $2.03M | $126.55M |
| Sep 12, 2025 | $0.2975 | $0.2975 | $0.2975 | $0.2975 | $1.74M | $94.58M |
| Sep 11, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $981.33K | $120.65M |
| Sep 10, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $716.05K | $115.09M |
| Sep 9, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $371.81K | $117.56M |
| Sep 8, 2025 | $0.3346 | $0.3346 | $0.3346 | $0.3346 | $162.56K | $109.35M |
| Sep 7, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $136.76K | $104.65M |
| Sep 6, 2025 | $0.3021 | $0.3021 | $0.3021 | $0.3021 | $801.85K | $98.49M |
| Sep 5, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $985.09K | $93.05M |
| Sep 4, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $322.49K | $106.34M |
| Sep 3, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $73.92K | $102.33M |
| Sep 2, 2025 | $0.3099 | $0.3099 | $0.3099 | $0.3099 | $199.69K | $100.70M |
| Sep 1, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $237.96K | $108.54M |
| Aug 31, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $225.26K | $99.24M |
| Aug 30, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $1.05M | $92.72M |
| Aug 29, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $118.13K | $84.28M |
| Aug 28, 2025 | $0.2625 | $0.2625 | $0.2625 | $0.2625 | $63.14K | $84.86M |
| Aug 27, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $125.63K | $84.86M |
| Aug 26, 2025 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $65.78K | $82.29M |
| Aug 25, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $176.27K | $81.72M |
| Aug 24, 2025 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $114.28K | $82.20M |
| Aug 23, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $738.65K | $82.75M |
| Aug 22, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $198.86K | $87.70M |
| Aug 21, 2025 | $0.2709 | $0.2709 | $0.2709 | $0.2709 | $51.34K | $87.02M |
| Aug 20, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $147.81K | $86.70M |
| Aug 19, 2025 | $0.2652 | $0.2652 | $0.2652 | $0.2652 | $431.07K | $85.03M |
| Aug 18, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $487.22K | $85.23M |
| Aug 17, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $501.51K | $84.45M |
| Aug 16, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $1.28M | $85.43M |
| Aug 15, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $527.61K | $88.04M |
| Aug 14, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $376.18K | $87.49M |
| Aug 13, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $473.50K | $85.08M |
| Aug 12, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $406.32K | $87.45M |
| Aug 11, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $330.51K | $88.34M |
| Aug 10, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $383.27K | $87.34M |
| Aug 9, 2025 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $778.73K | $85.45M |
| Aug 8, 2025 | $0.2626 | $0.2626 | $0.2626 | $0.2626 | $491.96K | $83.36M |
| Aug 7, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $1.05M | $81.54M |
| Aug 6, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $1.12M | $82.79M |
| Aug 5, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $852.96K | $82.57M |
| Aug 4, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $1.19M | $82.32M |
| Aug 3, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $1.09M | $81.52M |
| Aug 2, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $2.11M | $81.05M |
| Aug 1, 2025 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $577.34K | $80.52M |
| Jul 31, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $853.69K | $80.04M |
| Jul 30, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $974.26K | $81.64M |
| Jul 29, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $1.11M | $81.98M |
| Jul 28, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $1.07M | $80.76M |
| Jul 27, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $1.14M | $80.59M |
| Jul 26, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $1.56M | $80.68M |
| Jul 25, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $934.15K | $83.57M |
| Jul 24, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $1.09M | $84.02M |
| Jul 23, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $1.28M | $84.87M |
| Jul 22, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $997.32K | $83.13M |
| Jul 21, 2025 | $0.2693 | $0.2693 | $0.2693 | $0.2693 | $1.26M | $83.93M |
| Jul 20, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $525.87K | $80.34M |
| Jul 19, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $1.32M | $78.23M |
| Jul 18, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $1.05M | $73.07M |
| Jul 17, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $1.17M | $72.43M |
| Jul 16, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $1.17M | $74.83M |
| Jul 15, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $1.33M | $77.18M |
| Jul 14, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $1.19M | $70.20M |
| Jul 13, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $1.09M | $71.56M |
| Jul 12, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $1.80M | $70.50M |
| Jul 11, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $1.12M | $70.99M |
| Jul 10, 2025 | $0.2392 | $0.2392 | $0.2392 | $0.2392 | $1.11M | $73.78M |
| Jul 9, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $1.16M | $74.81M |
| Jul 8, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $1.14M | $66.42M |
| Jul 7, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $1.01M | $67.69M |
| Jul 6, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $1.05M | $67.30M |
| Jul 5, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $1.99M | $67.38M |
| Jul 4, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $1.10M | $73.75M |
| Jul 3, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $1.09M | $69.63M |
| Jul 2, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $1.08M | $69.06M |
| Jul 1, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $976.27K | $67.00M |
| Jun 30, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $940.58K | $67.29M |
| Jun 29, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $819.44K | $67.34M |
| Jun 28, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $1.10M | $66.93M |