CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.50T −0.38%Vol 24h: $21.01BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.05 gweiFear & Greed: 39/100

ShareX (SHARE) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SHARE volume. Showing the last 365 days.

Monthly returns SHARE

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026—————-7.0%+31%+29%+88%+358%-4.0%—+1190%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/11/2026$2.58$2.65$2.58 $2.64$74.89K+2.39%
11/10/2026$2.54$2.68$2.53 $2.58$111.05K+1.31%
11/09/2026$2.69$2.70$2.34 $2.54$109.69K-5.55%
11/08/2026$2.70$2.70$2.69 $2.69$114.81K-0.23%
11/07/2026$2.70$2.71$2.67 $2.70$119.25K-0.06%
11/06/2026$2.69$2.71$2.68 $2.70$111.60K+0.28%
11/05/2026$2.68$2.71$2.67 $2.69$117.27K+0.54%
11/04/2026$2.69$2.73$2.68 $2.68$124.48K-0.46%
11/03/2026$2.68$2.71$2.67 $2.69$114.82K+0.38%
11/02/2026$2.75$2.78$2.62 $2.68$139.16K-2.58%
11/01/2026$2.75$2.76$2.75 $2.75$153.34K+0.16%
10/31/2026$2.75$2.75$2.69 $2.75$135.09K+0.10%
10/30/2026$2.73$2.75$2.73 $2.75$156.46K+0.48%
10/29/2026$2.74$2.75$2.69 $2.73$158.26K-0.33%
10/28/2026$2.74$2.76$2.72 $2.74$147.82K+0.05%
10/27/2026$2.72$2.78$2.71 $2.74$210.01K+0.64%
10/26/2026$2.71$2.73$2.66 $2.72$217.73K+0.52%
10/25/2026$2.69$2.72$2.68 $2.71$218.42K+0.76%
10/24/2026$2.69$2.73$2.62 $2.69$222.31K-0.02%
10/23/2026$2.62$2.71$2.58 $2.69$218.16K+2.58%
10/22/2026$2.53$2.73$2.52 $2.62$219.35K+3.62%
10/21/2026$2.56$2.56$2.38 $2.54$32.60K-0.78%
10/20/2026$2.58$2.61$2.49 $2.56$174.15K-0.77%
10/19/2026$2.61$2.69$2.54 $2.58$180.57K-1.34%
10/18/2026$2.47$2.62$2.43 $2.61$206.68K+5.87%
10/17/2026$2.45$2.53$2.36 $2.47$168.16K+0.68%
10/16/2026$2.40$2.50$2.36 $2.45$149.14K+2.14%
10/15/2026$2.48$2.49$2.29 $2.40$244.37K-3.04%
10/14/2026$2.52$2.55$2.36 $2.48$265.05K-1.70%
10/13/2026$2.46$2.59$2.18 $2.52$243.22K+2.52%
10/12/2026$2.35$2.52$2.28 $2.46$231.76K+4.60%
10/11/2026$1.86$2.71$1.86 $2.35$349.07K+26.04%
10/10/2026$1.32$1.91$1.30 $1.86$220.21K+41.23%
10/09/2026$1.00$1.48$0.9951 $1.32$187.27K+31.74%
10/08/2026$0.8948$1.01$0.8660 $1.00$213.96K+11.90%
10/07/2026$0.6410$0.9476$0.5989 $0.8948$139.15K+39.59%
10/06/2026$0.7203$0.7546$0.6375 $0.6410$83.12K-11.01%
10/05/2026$0.7196$0.7219$0.7151 $0.7203$69.96K+0.10%
10/04/2026$0.7218$0.7225$0.7142 $0.7196$70.10K-0.30%
10/03/2026$0.7085$0.7500$0.7042 $0.7218$73.14K+1.88%
10/02/2026$0.6881$0.7487$0.6869 $0.7085$71.85K+2.96%
10/01/2026$0.6005$0.6952$0.5958 $0.6881$113.04K+14.59%
09/30/2026$0.6003$0.6043$0.5999 $0.6005$81.12K+0.03%
09/29/2026$0.6102$0.6108$0.5997 $0.6003$87.34K-1.62%
09/28/2026$0.6020$0.6152$0.6006 $0.6102$80.09K+1.36%
09/27/2026$0.5797$0.6361$0.5796 $0.6020$95.72K+3.85%
09/26/2026$0.5752$0.5891$0.5752 $0.5797$76.76K+0.78%
09/25/2026$0.5741$0.5806$0.5683 $0.5752$93.70K+0.19%
09/24/2026$0.5627$0.5896$0.5607 $0.5741$95.70K+2.03%
09/23/2026$0.5630$0.5653$0.5613 $0.5627$80.48K-0.05%
09/22/2026$0.5742$0.5764$0.5595 $0.5630$77.49K-1.95%
09/21/2026$0.5646$0.5757$0.5639 $0.5742$66.90K+1.70%
09/20/2026$0.4663$0.5926$0.4652 $0.5646$104.46K+21.08%
09/19/2026$0.4656$0.4674$0.4641 $0.4663$82.07K+0.15%
09/18/2026$0.4682$0.4693$0.4637 $0.4656$65.64K-0.56%
09/17/2026$0.4756$0.4772$0.4673 $0.4682$81.10K-1.56%
09/16/2026$0.4830$0.4846$0.4590 $0.4756$74.28K-1.53%
09/15/2026$0.4841$0.4849$0.4586 $0.4830$69.02K-0.23%
09/14/2026$0.4914$0.4925$0.4814 $0.4841$70.96K-1.49%
09/13/2026$0.4882$0.4972$0.4864 $0.4914$69.75K+0.66%
09/12/2026$0.4062$0.5070$0.3963 $0.4882$76.28K+20.19%
09/11/2026$0.4062$0.4154$0.3929 $0.4062$69.46K+0.00%
09/10/2026$0.4152$0.4161$0.4053 $0.4062$66.91K-2.17%
09/09/2026$0.4297$0.4307$0.4131 $0.4152$72.66K-3.37%
09/08/2026$0.4307$0.4342$0.4294 $0.4297$66.68K-0.23%
09/07/2026$0.4347$0.4371$0.4283 $0.4307$68.80K-0.92%
09/06/2026$0.4388$0.4416$0.4234 $0.4347$68.31K-0.93%
09/05/2026$0.4637$0.4645$0.4369 $0.4388$67.34K-5.37%
09/04/2026$0.4492$0.5000$0.4328 $0.4637$76.33K+3.23%
09/03/2026$0.3820$0.4557$0.3766 $0.4492$64.02K+17.59%
09/02/2026$0.3211$0.4095$0.3199 $0.3820$89.11K+18.97%
09/01/2026$0.3202$0.3237$0.3197 $0.3211$71.93K+0.28%
08/31/2026$0.3207$0.3214$0.3197 $0.3202$71.08K-0.16%
08/30/2026$0.3129$0.3227$0.3126 $0.3207$76.35K+2.49%
08/29/2026$0.3112$0.3147$0.3100 $0.3129$70.11K+0.55%
08/28/2026$0.3113$0.3132$0.3100 $0.3112$71.04K-0.03%
08/27/2026$0.3122$0.3126$0.3099 $0.3113$72.63K-0.29%
08/26/2026$0.3129$0.3148$0.3115 $0.3122$69.34K-0.22%
08/25/2026$0.3127$0.3168$0.3118 $0.3129$73.76K+0.06%
08/24/2026$0.3119$0.3165$0.3093 $0.3127$67.15K+0.26%
08/23/2026$0.3210$0.3225$0.3119 $0.3119$71.23K-2.83%
08/22/2026$0.3202$0.3224$0.3094 $0.3210$82.17K+0.25%
08/21/2026$0.3240$0.3251$0.3113 $0.3202$80.63K-1.17%
08/20/2026$0.3324$0.3376$0.3198 $0.3240$71.28K-2.53%
08/19/2026$0.3395$0.3397$0.3318 $0.3324$67.61K-2.09%
08/18/2026$0.3331$0.3412$0.3318 $0.3395$66.11K+1.92%
08/17/2026$0.3375$0.3409$0.3310 $0.3331$84.21K-1.30%
08/16/2026$0.3406$0.3432$0.3325 $0.3375$76.51K-0.91%
08/15/2026$0.3399$0.3456$0.3379 $0.3406$73.01K+0.21%
08/14/2026$0.3403$0.3458$0.3369 $0.3399$71.09K-0.12%
08/13/2026$0.3311$0.3411$0.3305 $0.3403$74.37K+2.78%
08/12/2026$0.3350$0.3352$0.3298 $0.3311$65.05K-1.16%
08/11/2026$0.3415$0.3446$0.3337 $0.3350$65.54K-1.90%
08/10/2026$0.3505$0.3513$0.3399 $0.3415$69.43K-2.57%
08/09/2026$0.3062$0.3507$0.3055 $0.3505$75.66K+14.47%
08/08/2026$0.3501$0.3503$0.2998 $0.3062$81.63K-12.54%
08/07/2026$0.3263$0.3587$0.3257 $0.3501$98.79K+7.29%
08/06/2026$0.2783$0.3273$0.2781 $0.3263$115.56K+17.25%
08/05/2026$0.2557$0.2798$0.2553 $0.2783$85.22K+8.84%
08/04/2026$0.2552$0.2561$0.2542 $0.2557$72.56K+0.20%
08/03/2026$0.2552$0.2567$0.2547 $0.2552$68.98K+0.00%
08/02/2026$0.2522$0.2556$0.2518 $0.2552$66.99K+1.19%
08/01/2026$0.2489$0.2535$0.2486 $0.2522$69.79K+1.33%
07/31/2026$0.2367$0.2493$0.2357 $0.2489$91.51K+5.15%
07/30/2026$0.2382$0.2393$0.2366 $0.2367$71.48K-0.63%
07/29/2026$0.2305$0.2389$0.2296 $0.2382$75.99K+3.34%
07/28/2026$0.2279$0.2307$0.2261 $0.2305$82.74K+1.14%
07/27/2026$0.2320$0.2323$0.2277 $0.2279$70.71K-1.77%
07/26/2026$0.2312$0.2323$0.2277 $0.2320$74.48K+0.35%
07/25/2026$0.2288$0.2315$0.2283 $0.2312$71.48K+1.05%
07/24/2026$0.2287$0.2296$0.2281 $0.2288$66.72K+0.04%
07/23/2026$0.2290$0.2298$0.2277 $0.2287$69.86K-0.13%
07/22/2026$0.2269$0.2297$0.2266 $0.2290$69.72K+0.93%
07/21/2026$0.2154$0.2273$0.2143 $0.2269$84.36K+5.34%
07/20/2026$0.2131$0.2231$0.2109 $0.2154$137.76K+1.08%
07/19/2026$0.2120$0.2131$0.2115 $0.2131$79.61K+0.52%
07/18/2026$0.2144$0.2152$0.2118 $0.2120$69.00K-1.12%
07/17/2026$0.2144$0.2157$0.2133 $0.2144$86.51K+0.00%
07/16/2026$0.2099$0.2147$0.2093 $0.2144$89.11K+2.14%
07/15/2026$0.2082$0.2102$0.2069 $0.2099$87.77K+0.82%
07/14/2026$0.2052$0.2088$0.2051 $0.2082$86.89K+1.46%
07/13/2026$0.1982$0.2072$0.1981 $0.2052$107.73K+3.53%
07/12/2026$0.2022$0.2025$0.1982 $0.1982$69.93K-1.98%
07/11/2026$0.2059$0.2061$0.2021 $0.2022$78.78K-1.80%
07/10/2026$0.2078$0.2087$0.2043 $0.2059$88.09K-0.91%
07/09/2026$0.2131$0.2140$0.2057 $0.2078$81.91K-2.49%
07/08/2026$0.2004$0.2160$0.2002 $0.2131$102.34K+6.34%
07/07/2026$0.1963$0.2005$0.1949 $0.2004$94.89K+2.09%
07/06/2026$0.1969$0.1977$0.1954 $0.1963$87.05K-0.30%
07/05/2026$0.1963$0.2005$0.1962 $0.1969$90.14K+0.31%
07/04/2026$0.1947$0.1964$0.1943 $0.1963$84.94K+0.82%
07/03/2026$0.1940$0.1956$0.1933 $0.1947$78.86K+0.36%
07/02/2026$0.1931$0.1952$0.1920 $0.1940$90.66K+0.47%
07/01/2026$0.1904$0.1932$0.1897 $0.1931$81.64K+1.42%
06/30/2026$0.1903$0.1907$0.1891 $0.1904$86.07K+0.05%
06/29/2026$0.1891$0.1905$0.1875 $0.1903$108.57K+0.63%
06/28/2026$0.1902$0.1910$0.1881 $0.1891$96.93K-0.58%
06/27/2026$0.1913$0.1920$0.1901 $0.1902$284.53K-0.58%
06/26/2026$0.1927$0.1932$0.1897 $0.1913$253.97K-0.73%
06/25/2026$0.1916$0.1955$0.1915 $0.1927$395.89K+0.57%
06/24/2026$0.1906$0.1925$0.1898 $0.1916$469.41K+0.52%
06/23/2026$0.1904$0.1925$0.1898 $0.1906$440.02K+0.11%
06/22/2026$0.1971$0.1973$0.1899 $0.1904$395.50K-3.40%
06/21/2026$0.2011$0.2015$0.1956 $0.1971$394.15K-1.99%
06/20/2026$0.2000$0.2024$0.1984 $0.2011$398.98K+0.55%
06/19/2026$0.1957$0.2072$0.1949 $0.2000$381.63K+2.20%
06/18/2026$0.1903$0.1971$0.1899 $0.1957$364.58K+2.84%
06/17/2026$0.1958$0.1959$0.1878 $0.1903$248.05K-2.81%
06/16/2026$0.1902$0.2008$0.1899 $0.1958$330.91K+2.94%
06/15/2026$0.1857$0.1918$0.1851 $0.1902$200.75K+2.42%
06/14/2026$0.1863$0.1882$0.1851 $0.1857$56.40K-0.32%
06/13/2026$0.1898$0.1907$0.1861 $0.1863$169.49K-1.84%
06/12/2026$0.1946$0.1947$0.1895 $0.1898$318.32K-2.47%
06/11/2026$0.1932$0.1952$0.1931 $0.1946$139.54K+0.72%
06/10/2026$0.1984$0.1985$0.1931 $0.1932$63.43K-2.62%
06/09/2026$0.1956$0.2011$0.1955 $0.1984$85.27K+1.43%
06/08/2026$0.1972$0.1992$0.1955 $0.1956$66.08K-0.81%
06/07/2026$0.2036$0.2038$0.1962 $0.1972$57.28K-3.14%
06/06/2026$0.2111$0.2113$0.2013 $0.2036$157.64K-3.55%
06/05/2026$0.2058$0.2120$0.2003 $0.2111$298.39K+2.58%
06/04/2026$0.2004$0.2118$0.1997 $0.2058$324.86K+2.69%
06/03/2026$0.2025$0.2028$0.1997 $0.2004$312.25K-1.04%
06/02/2026$0.2178$0.2199$0.2021 $0.2025$325.98K-7.02%
06/01/2026$0.2047$0.2271$0.2024 $0.2178$377.21K+6.40%
05/31/2026$0.2010$0.2057$0.1994 $0.2047$313.39K+1.84%
05/30/2026$0.2010$0.2018$0.1994 $0.2010$311.09K+0.00%
05/29/2026$0.2045$0.2047$0.1981 $0.2010$318.82K-1.71%
05/28/2026$0.1974$0.2096$0.1933 $0.2045$287.21K+3.60%
05/27/2026$0.2083$0.2084$0.1960 $0.1974$165.22K-5.23%
05/26/2026$0.2221$0.2222$0.2080 $0.2083$202.07K-6.21%
05/25/2026$0.2464$0.2558$0.2215 $0.2221$172.75K-9.86%
05/24/2026$0.2342$0.2720$0.2332 $0.2464$200.34K+5.21%
05/23/2026$0.2363$0.2420$0.2272 $0.2342$106.06K-0.89%
05/22/2026$0.2443$0.2590$0.2359 $0.2363$139.79K-3.27%
05/21/2026$0.2356$0.2528$0.2334 $0.2443$157.60K+3.69%
05/20/2026$0.2437$0.2594$0.2343 $0.2356$171.53K-3.32%
05/19/2026$0.2736$0.2758$0.2390 $0.2437$127.17K-10.93%
05/18/2026$0.2933$0.3067$0.2700 $0.2736$90.84K-6.72%
05/17/2026$0.3131$0.3307$0.2786 $0.2933$196.91K-6.32%
05/16/2026$0.2514$0.3808$0.2487 $0.3131$432.59K+24.54%
05/15/2026$0.2621$0.2874$0.2454 $0.2514$253.38K-4.08%
05/14/2026$0.3175$0.3186$0.2595 $0.2621$242.72K-17.45%
05/13/2026$0.3774$0.3779$0.3000 $0.3175$275.34K-15.87%
05/12/2026$0.3633$0.4083$0.3300 $0.3774$271.74K+3.88%
05/11/2026$0.4192$0.4418$0.3485 $0.3633$286.13K-13.33%
05/10/2026$0.4919$0.5134$0.3778 $0.4192$386.34K-14.78%
05/09/2026$0.5436$0.5807$0.4563 $0.4919$453.88K-9.51%
05/08/2026$0.1500$0.6622$0.1500 $0.5436$979.33K+262.40%
All sections