Australia markets closed

Shiftal USD (SFL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003266+0.000209 (+6.82%)
As of 06:48AM UTC. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.0030960.0034790.0030960.0032660.00326624,112
02 June 20240.0028570.0031470.0027350.0030960.00309656,388
01 June 20240.0028260.0029260.0027270.0028570.00285734,460
31 May 20240.0028100.0028990.0026800.0028260.00282628,418
30 May 20240.0029520.0029520.0026880.0028100.00281027,855
29 May 20240.0028320.0032780.0028320.0029520.00295244,111
28 May 20240.0030760.0031700.0028250.0028320.00283238,564
27 May 20240.0030360.0032160.0029700.0030760.00307656,538
26 May 20240.0032310.0032310.0029120.0030360.0030369,867
25 May 20240.0027680.0032310.0026390.0032310.00323122,712
24 May 20240.0033280.0033290.0026730.0027680.00276820,272
23 May 20240.0029290.0035930.0026540.0033280.00332822,748
22 May 20240.0029990.0031560.0026920.0029290.00292922,343
21 May 20240.0027330.0030510.0026540.0029990.00299919,634
20 May 20240.0025770.0028150.0023850.0027330.00273355,740
19 May 20240.0022370.0028650.0022000.0025770.00257715,364
18 May 20240.0022080.0022700.0021930.0022370.00223716,623
17 May 20240.0022160.0023040.0021090.0022080.00220838,305
16 May 20240.0021790.0026490.0021080.0022160.00221647,960
15 May 20240.0022550.0022550.0021150.0021790.0021797,026
14 May 20240.0021870.0025100.0021590.0022550.00225513,025
13 May 20240.0024260.0024320.0021250.0021870.00218717,850
12 May 20240.0021550.0025680.0021190.0024260.00242631,403
11 May 20240.0021000.0022320.0020970.0021550.00215519,058
10 May 20240.0021550.0023600.0020990.0021000.00210016,176
09 May 20240.0022020.0024990.0021010.0021550.00215515,570
08 May 20240.0022920.0024400.0021000.0022020.00220217,880
07 May 20240.0021160.0025140.0020000.0022920.00229232,216
06 May 20240.0021290.0022200.0020140.0021160.0021165,885
05 May 20240.0020700.0021580.0020700.0021290.0021294,508
04 May 20240.0020510.0021010.0020280.0020700.00207016,632
03 May 20240.0021170.0022310.0020240.0020510.00205156,497
02 May 20240.0021090.0023070.0020050.0021170.00211734,046
01 May 20240.0020690.0023040.0020470.0021090.00210918,444
30 Apr 20240.0020850.0023550.0020200.0020690.00206947,975
29 Apr 20240.0023990.0024570.0020790.0020850.00208534,558
28 Apr 20240.0025370.0026020.0021040.0023990.00239939,608
27 Apr 20240.0024960.0028960.0023790.0025370.00253743,841
26 Apr 20240.0024980.0029870.0024870.0024960.00249644,843
25 Apr 20240.0025280.0028900.0024810.0024980.00249863,236
24 Apr 20240.0026110.0026140.0024980.0025280.00252845,577
23 Apr 20240.0026390.0029150.0025180.0026110.00261171,188
22 Apr 20240.0026010.0026740.0025040.0026390.00263994,740
21 Apr 20240.0025140.0027850.0025110.0026010.00260118,953
20 Apr 20240.0026710.0030590.0025120.0025140.00251439,080
19 Apr 20240.0027210.0031640.0025590.0026710.00267160,718
18 Apr 20240.0028110.0028110.0021270.0027210.00272159,880
17 Apr 20240.0030460.0030780.0028030.0028110.00281125,922
16 Apr 20240.0030350.0030950.0029790.0030460.00304656,863
15 Apr 20240.0031080.0031860.0029010.0030350.00303563,213
14 Apr 20240.0036150.0036160.0030430.0031080.00310850,186
13 Apr 20240.0034260.0037870.0030980.0036150.003615102,129
12 Apr 20240.0033300.0041120.0030160.0034260.00342696,002
11 Apr 20240.0032700.0041350.0030000.0033300.00333089,389
10 Apr 20240.0032610.0037500.0030520.0032700.00327052,396
09 Apr 20240.0043290.0043690.0032440.0032610.00326163,981
08 Apr 20240.0042380.0045800.0041640.0043290.004329181,061
07 Apr 20240.0042340.0044010.0041190.0042380.00423898,263
06 Apr 20240.0043630.0049450.0041010.0042340.00423456,415
05 Apr 20240.0042950.0049400.0041580.0043630.00436341,148
04 Apr 20240.0046120.0050110.0034890.0042950.00429566,017
03 Apr 20240.0041210.0050230.0036330.0046120.00461244,636
02 Apr 20240.0049080.0049280.0041030.0041210.00412180,081
01 Apr 20240.0048410.0059440.0043170.0049080.004908108,380
31 Mar 20240.0049590.0055440.0039010.0048410.004841142,412
30 Mar 20240.0047140.0060750.0045000.0049590.00495955,647
29 Mar 20240.0047170.0062170.0046010.0047140.00471477,728
28 Mar 20240.0054500.0057820.0046200.0047170.00471769,015
27 Mar 20240.0049340.0056110.0034050.0054500.005450191,394
26 Mar 20240.0054030.0054530.0048500.0049340.00493476,078
25 Mar 20240.0057010.0062710.0052130.0054030.00540382,858
24 Mar 20240.0058510.0059520.0054840.0057010.005701116,148
23 Mar 20240.0056120.0058520.0051400.0058510.00585178,961
22 Mar 20240.0053750.0057010.0051990.0056120.005612107,601
21 Mar 20240.0051900.0059190.0051280.0053750.00537585,061
20 Mar 20240.0057540.0062690.0050520.0051900.005190101,557
19 Mar 20240.0068340.0069040.0054460.0057540.005754131,136
18 Mar 20240.0057610.0068400.0057190.0068340.006834227,961
17 Mar 20240.0048020.0061230.0047340.0056700.005670186,210
16 Mar 20240.0042980.0053980.0042960.0048020.004802166,176
15 Mar 20240.0041740.0044630.0040950.0042980.004298117,906
14 Mar 20240.0036290.0044670.0034290.0041740.004174230,744
13 Mar 20240.0035390.0039830.0031920.0036290.003629130,051
12 Mar 20240.0030170.0041350.0030000.0035390.00353984,800
11 Mar 20240.0028930.0032990.0028880.0030170.003017131,966
10 Mar 20240.0033260.0033260.0028860.0028930.002893107,133
09 Mar 20240.0028950.0035920.0028850.0033260.00332666,917
08 Mar 20240.0028970.0030470.0028680.0028950.00289540,553
07 Mar 20240.0030210.0031240.0028520.0028970.00289775,686
06 Mar 20240.0030380.0033280.0026410.0030210.00302149,688
05 Mar 20240.0029950.0033760.0026280.0030380.00303894,542
04 Mar 20240.0029110.0031150.0027340.0029950.002995135,208
03 Mar 20240.0028930.0031620.0028580.0029110.00291167,342
02 Mar 20240.0029590.0032630.0027880.0028930.00289339,542
01 Mar 20240.0029110.0032300.0026670.0029590.00295940,373
29 Feb 20240.0026800.0034250.0026090.0029110.00291147,910
28 Feb 20240.0029570.0030160.0026230.0026800.002680105,105
27 Feb 20240.0026190.0034700.0024520.0029570.00295786,282
26 Feb 20240.0025140.0027800.0024400.0026190.002619111,347
25 Feb 20240.0024280.0026230.0024080.0025140.00251442,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...