Market Cap:

SHIELD SHIELD (XSH)

0.006304 USD (-7.51%)
0.00000097 BTC (-9.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,233,920 USD
495 BTC
Volume (24h)
1,996 USD
0.31 BTC
Circulating Supply
512,973,375 XSH
Max Supply
752,520,000 XSH

Historical data for SHIELD

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.007062 0.007129 0.006060 0.006448 1,950 3,622,859
Sep 19, 2018 0.006131 0.007114 0.005768 0.007088 8,622 3,144,840
Sep 18, 2018 0.005975 0.006571 0.005585 0.006128 5,322 3,065,044
Sep 17, 2018 0.006326 0.006741 0.005942 0.005974 2,507 3,244,815
Sep 16, 2018 0.006156 0.006978 0.005389 0.006307 10,758 3,157,667
Sep 15, 2018 0.007877 0.008139 0.005188 0.006139 38,633 4,040,501
Sep 14, 2018 0.008387 0.008655 0.007544 0.007887 4,693 4,302,166
Sep 13, 2018 0.008035 0.008850 0.007702 0.008400 3,219 4,121,809
Sep 12, 2018 0.007602 0.008039 0.007557 0.008028 3,809 3,899,600
Sep 11, 2018 0.008230 0.008898 0.007601 0.007601 4,003 4,221,567
Sep 10, 2018 0.007660 0.008223 0.007309 0.008217 8,635 3,929,373
Sep 09, 2018 0.008386 0.008833 0.004310 0.007664 58,503 4,301,703
Sep 08, 2018 0.009347 0.009668 0.008354 0.008390 6,802 4,794,848
Sep 07, 2018 0.010010 0.010289 0.008431 0.009336 27,703 5,134,986
Sep 06, 2018 0.010214 0.010358 0.009647 0.010021 3,599 5,239,756
Sep 05, 2018 0.010843 0.011522 0.010193 0.010193 6,611 5,562,256
Sep 04, 2018 0.010850 0.011871 0.010439 0.010834 3,723 5,565,971
Sep 03, 2018 0.011181 0.011440 0.010175 0.010850 13,454 5,735,624
Sep 02, 2018 0.011108 0.011668 0.010281 0.011173 6,870 5,698,013
Sep 01, 2018 0.010500 0.011646 0.010231 0.011002 4,588 5,386,180
Aug 31, 2018 0.009532 0.011089 0.009503 0.010518 6,194 4,889,897
Aug 30, 2018 0.010078 0.010089 0.008957 0.009190 2,649 5,169,702
Aug 29, 2018 0.010221 0.011190 0.009328 0.010074 8,717 5,243,023
Aug 28, 2018 0.009173 0.010343 0.009130 0.009818 3,971 4,705,277
Aug 27, 2018 0.008778 0.009481 0.008725 0.009154 6,869 4,502,719
Aug 26, 2018 0.009402 0.009865 0.008366 0.008781 13,396 4,823,019
Aug 25, 2018 0.010034 0.010394 0.009271 0.009384 7,718 5,147,366
Aug 24, 2018 0.010102 0.010776 0.009694 0.010052 19,739 5,182,079
Aug 23, 2018 0.010977 0.011035 0.009841 0.010094 14,178 5,630,630
Aug 22, 2018 0.011470 0.012377 0.010446 0.010974 11,089 5,883,789
* Earliest data in range (UTC time)
** Latest data in range (UTC time)