Market Cap
$65.31B
ShardCoin / U.S. Dollar
$147.82+3.91%
24h high
$151.09
24h low
$141.24
24h volume
$31.4M
Market cap
$65.31B
SHARD / USD
RESILIENT FEEDUpdated 06:56:29 UTCPrimary source limited · resilient SHARD feed active
Market data
ShardCoin statistics
Fully Diluted Valuation
$73.91B
Circulating Supply
441.82M SHARD
Total Supply
500M SHARD
Max Supply
500M SHARD
24h Volume
$31.4M
All-Time High
$259.96
All-Time Low
$8.14
Price Change 24h
+3.91%
Price Change 7d
+12.42%
Price Change 30d
+34.86%
Feed
FALLBACK
OHLCV
Price history
| Timestamp | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 06:56 | $146.14 | $149.24 | $144.12 | $147.82 | 1.16M |
| Sep 19, 05:56 | $144.99 | $148.45 | $143.26 | $146.14 | 1.45M |
| Sep 19, 04:56 | $145.90 | $147.35 | $144.70 | $144.99 | 1.36M |
| Sep 19, 03:56 | $146.95 | $148.39 | $145.88 | $145.90 | 1.74M |
| Sep 19, 02:56 | $147.86 | $148.88 | $145.22 | $146.95 | 1.29M |
| Sep 19, 01:56 | $148.04 | $148.24 | $145.88 | $147.86 | 1.05M |
| Sep 19, 00:56 | $148.37 | $149.86 | $144.97 | $148.04 | 1.39M |
| Sep 18, 23:56 | $148.08 | $151.09 | $146.72 | $148.37 | 1.09M |
| Sep 18, 22:56 | $148.27 | $149.23 | $145.33 | $148.08 | 1.21M |
| Sep 18, 21:56 | $147.35 | $149.88 | $146.82 | $148.27 | 1.7M |
| Sep 18, 20:56 | $148.23 | $150.44 | $144.74 | $147.35 | 1.36M |
| Sep 18, 19:56 | $148.81 | $150.58 | $148.06 | $148.23 | 1.3M |
| Sep 18, 18:56 | $147.59 | $149.02 | $146.43 | $148.81 | 1.35M |
| Sep 18, 17:56 | $146.63 | $150.63 | $144.72 | $147.59 | 1.58M |
| Sep 18, 16:56 | $147.42 | $149.29 | $145.01 | $146.63 | 1.57M |
| Sep 18, 15:56 | $147.99 | $148.44 | $146.56 | $147.42 | 1.17M |
| Sep 18, 14:56 | $147.55 | $148.53 | $144.50 | $147.99 | 1.3M |
| Sep 18, 13:56 | $146.63 | $149.99 | $143.45 | $147.55 | 1.47M |
| Sep 18, 12:56 | $146.39 | $147.65 | $144.58 | $146.63 | 775.89K |
| Sep 18, 11:56 | $146.09 | $146.47 | $143.36 | $146.39 | 824.28K |
| Sep 18, 10:56 | $145.10 | $148.14 | $142.18 | $146.09 | 1.57M |
| Sep 18, 09:56 | $145.33 | $146.81 | $142.28 | $145.10 | 782.42K |
| Sep 18, 08:56 | $143.91 | $147.06 | $143.84 | $145.33 | 1.52M |
| Sep 18, 07:56 | $142.25 | $145.94 | $141.24 | $143.91 | 1.39M |
| Sep 18, 06:56 | $140.69 | $143.42 | $138.67 | $142.25 | 1.84M |
| Sep 18, 05:56 | $140.41 | $140.96 | $139.10 | $140.69 | 1.4M |
| Sep 18, 04:56 | $139.98 | $142.97 | $139.55 | $140.41 | 1.48M |
| Sep 18, 03:56 | $140.07 | $140.78 | $139.16 | $139.98 | 1.4M |
| Sep 18, 02:56 | $140.63 | $142.45 | $137.68 | $140.07 | 879.23K |
| Sep 18, 01:56 | $139.12 | $143.47 | $137.51 | $140.63 | 1.63M |
| Sep 18, 00:56 | $137.81 | $139.49 | $137.15 | $139.12 | 1.18M |
| Sep 17, 23:56 | $137.00 | $139.59 | $134.53 | $137.81 | 1.42M |
| Sep 17, 22:56 | $135.84 | $137.08 | $133.93 | $137.00 | 1.2M |
| Sep 17, 21:56 | $136.35 | $138.25 | $135.21 | $135.84 | 971.21K |
| Sep 17, 20:56 | $134.91 | $136.55 | $134.78 | $136.35 | 1.55M |
| Sep 17, 19:56 | $134.06 | $135.55 | $132.21 | $134.91 | 1.66M |
| Sep 17, 18:56 | $132.99 | $136.21 | $131.86 | $134.06 | 1.58M |
| Sep 17, 17:56 | $133.10 | $134.51 | $131.21 | $132.99 | 1.32M |
| Sep 17, 16:56 | $133.16 | $135.94 | $132.18 | $133.10 | 1.23M |
| Sep 17, 15:56 | $133.09 | $136.31 | $132.23 | $133.16 | 910.12K |
| Sep 17, 14:56 | $132.13 | $133.25 | $130.93 | $133.09 | 1.73M |
| Sep 17, 13:56 | $130.59 | $132.73 | $128.20 | $132.13 | 1.5M |
| Sep 17, 12:56 | $130.93 | $131.84 | $127.75 | $130.59 | 1.37M |
| Sep 17, 11:56 | $131.03 | $134.03 | $129.86 | $130.93 | 1.2M |
| Sep 17, 10:56 | $129.57 | $132.80 | $128.06 | $131.03 | 1.76M |
| Sep 17, 09:56 | $129.84 | $132.15 | $128.65 | $129.57 | 919.96K |
| Sep 17, 08:56 | $130.12 | $131.84 | $128.10 | $129.84 | 745.11K |
| Sep 17, 07:56 | $130.82 | $132.13 | $129.80 | $130.12 | 1.4M |
| Sep 17, 06:56 | $130.39 | $133.08 | $129.44 | $130.82 | 1.27M |
| Sep 17, 05:56 | $129.74 | $130.76 | $128.66 | $130.39 | 1.31M |
| Sep 17, 04:56 | $128.51 | $130.52 | $127.53 | $129.74 | 1.44M |
| Sep 17, 03:56 | $128.67 | $128.76 | $128.06 | $128.51 | 987.03K |
| Sep 17, 02:56 | $128.97 | $132.14 | $126.11 | $128.67 | 978.19K |
| Sep 17, 01:56 | $128.32 | $131.62 | $127.91 | $128.97 | 1.45M |
| Sep 17, 00:56 | $128.74 | $130.06 | $126.26 | $128.32 | 1.26M |
| Sep 16, 23:56 | $127.90 | $131.06 | $125.92 | $128.74 | 1.13M |
| Sep 16, 22:56 | $127.47 | $130.13 | $127.12 | $127.90 | 1.48M |
| Sep 16, 21:56 | $127.24 | $128.67 | $124.86 | $127.47 | 1.42M |
| Sep 16, 20:56 | $126.31 | $129.71 | $126.02 | $127.24 | 1.62M |
| Sep 16, 19:56 | $127.02 | $127.17 | $125.65 | $126.31 | 1.62M |
| Sep 16, 18:56 | $126.90 | $129.27 | $124.66 | $127.02 | 1.15M |
| Sep 16, 17:56 | $125.65 | $129.12 | $124.77 | $126.90 | 1.46M |
| Sep 16, 16:56 | $126.09 | $128.94 | $124.21 | $125.65 | 1.24M |
| Sep 16, 15:56 | $126.36 | $128.32 | $125.47 | $126.09 | 838.24K |
| Sep 16, 14:56 | $125.72 | $129.55 | $122.79 | $126.36 | 1.24M |
| Sep 16, 13:56 | $124.89 | $125.76 | $123.14 | $125.72 | 1.5M |
| Sep 16, 12:56 | $124.75 | $127.68 | $123.18 | $124.89 | 1.29M |
| Sep 16, 11:56 | $124.85 | $127.40 | $122.74 | $124.75 | 1.14M |
| Sep 16, 10:56 | $125.65 | $126.87 | $122.04 | $124.85 | 947.89K |
| Sep 16, 09:56 | $126.46 | $129.05 | $123.47 | $125.65 | 1.56M |
| Sep 16, 08:56 | $126.58 | $128.53 | $125.85 | $126.46 | 1.05M |
| Sep 16, 07:56 | $126.61 | $126.64 | $125.01 | $126.58 | 909.51K |
| Sep 16, 06:56 | $126.65 | $128.92 | $125.14 | $126.61 | 1.02M |
| Sep 16, 05:56 | $126.23 | $127.47 | $125.85 | $126.65 | 1.05M |
| Sep 16, 04:56 | $125.97 | $128.21 | $125.30 | $126.23 | 1.03M |
| Sep 16, 03:56 | $126.42 | $128.76 | $123.59 | $125.97 | 1.07M |
| Sep 16, 02:56 | $126.92 | $128.64 | $124.89 | $126.42 | 1.48M |
| Sep 16, 01:56 | $127.93 | $128.57 | $125.64 | $126.92 | 1.07M |
| Sep 16, 00:56 | $129.10 | $131.37 | $127.43 | $127.93 | 1.65M |
| Sep 15, 23:56 | $130.01 | $131.94 | $126.34 | $129.10 | 1.35M |
| Sep 15, 22:56 | $130.34 | $131.73 | $128.45 | $130.01 | 1.01M |
| Sep 15, 21:56 | $130.92 | $133.71 | $130.14 | $130.34 | 1.47M |
| Sep 15, 20:56 | $131.91 | $133.72 | $127.90 | $130.92 | 1.12M |
| Sep 15, 19:56 | $132.75 | $134.16 | $131.15 | $131.91 | 989.69K |
| Sep 15, 18:56 | $132.00 | $134.34 | $130.03 | $132.75 | 1.1M |
| Sep 15, 17:56 | $131.39 | $133.92 | $130.63 | $132.00 | 1.01M |
| Sep 15, 16:56 | $132.74 | $134.53 | $130.68 | $131.39 | 1.3M |
| Sep 15, 15:56 | $132.32 | $134.86 | $129.65 | $132.74 | 1.14M |
| Sep 15, 14:56 | $132.04 | $132.65 | $128.93 | $132.32 | 789.08K |
| Sep 15, 13:56 | $131.68 | $133.05 | $129.09 | $132.04 | 827.78K |
| Sep 15, 12:56 | $133.06 | $134.39 | $128.72 | $131.68 | 1.86M |
| Sep 15, 11:56 | $133.25 | $134.81 | $132.35 | $133.06 | 833.56K |
| Sep 15, 10:56 | $134.02 | $136.52 | $131.58 | $133.25 | 1.56M |
| Sep 15, 09:56 | $135.07 | $137.68 | $132.80 | $134.02 | 1.74M |
| Sep 15, 08:56 | $134.97 | $137.74 | $134.45 | $135.07 | 1.39M |
| Sep 15, 07:56 | $136.15 | $136.31 | $134.95 | $134.97 | 1.68M |
| Sep 15, 06:56 | $136.18 | $136.19 | $133.31 | $136.15 | 989.66K |
| Sep 15, 05:56 | $136.70 | $137.06 | $134.18 | $136.18 | 1.2M |
| Sep 15, 04:56 | $136.62 | $139.88 | $135.10 | $136.70 | 851.39K |
| Sep 15, 03:56 | $137.41 | $140.53 | $133.59 | $136.62 | 1.13M |
| Sep 15, 02:56 | $136.58 | $137.59 | $133.42 | $137.41 | 1.12M |
| Sep 15, 01:56 | $136.69 | $138.62 | $134.37 | $136.58 | 1.27M |
| Sep 15, 00:56 | $137.44 | $140.06 | $133.89 | $136.69 | 1.52M |
| Sep 14, 23:56 | $138.11 | $140.05 | $135.22 | $137.44 | 1.44M |
| Sep 14, 22:56 | $137.60 | $138.19 | $137.00 | $138.11 | 1.33M |
| Sep 14, 21:56 | $138.66 | $139.68 | $137.58 | $137.60 | 1.33M |
| Sep 14, 20:56 | $138.83 | $141.56 | $138.02 | $138.66 | 857.48K |
| Sep 14, 19:56 | $139.67 | $142.09 | $138.04 | $138.83 | 1.24M |
| Sep 14, 18:56 | $138.77 | $139.88 | $138.65 | $139.67 | 1.27M |
| Sep 14, 17:56 | $138.90 | $140.63 | $136.62 | $138.77 | 992.56K |
| Sep 14, 16:56 | $138.81 | $141.98 | $136.82 | $138.90 | 1.24M |
| Sep 14, 15:56 | $139.63 | $141.17 | $137.85 | $138.81 | 1.63M |
| Sep 14, 14:56 | $139.35 | $140.67 | $137.89 | $139.63 | 1.4M |
| Sep 14, 13:56 | $139.73 | $140.01 | $138.08 | $139.35 | 1.41M |
| Sep 14, 12:56 | $140.75 | $143.86 | $138.40 | $139.73 | 1.47M |
| Sep 14, 11:56 | $140.13 | $143.40 | $137.75 | $140.75 | 952.55K |
| Sep 14, 10:56 | $139.89 | $141.08 | $138.75 | $140.13 | 1.01M |
| Sep 14, 09:56 | $140.24 | $140.46 | $137.24 | $139.89 | 1.11M |
| Sep 14, 08:56 | $139.81 | $142.45 | $137.08 | $140.24 | 817.56K |
| Sep 14, 07:56 | $140.24 | $141.83 | $138.40 | $139.81 | 1.23M |
| Sep 14, 06:56 | $139.32 | $143.27 | $139.09 | $140.24 | 1.65M |
| Sep 14, 05:56 | $138.04 | $141.91 | $135.64 | $139.32 | 1.72M |
| Sep 14, 04:56 | $138.30 | $141.12 | $135.21 | $138.04 | 1.16M |
| Sep 14, 03:56 | $138.01 | $141.16 | $137.30 | $138.30 | 781.75K |
| Sep 14, 02:56 | $137.30 | $139.46 | $137.01 | $138.01 | 1.17M |
| Sep 14, 01:56 | $136.12 | $139.84 | $134.66 | $137.30 | 1.79M |
| Sep 14, 00:56 | $134.92 | $138.51 | $132.17 | $136.12 | 1.57M |
| Sep 13, 23:56 | $135.74 | $136.24 | $134.75 | $134.92 | 958.09K |
| Sep 13, 22:56 | $135.14 | $138.42 | $134.29 | $135.74 | 1.57M |
| Sep 13, 21:56 | $135.37 | $136.86 | $132.13 | $135.14 | 926.75K |
| Sep 13, 20:56 | $135.34 | $136.49 | $132.56 | $135.37 | 662.49K |
| Sep 13, 19:56 | $134.01 | $137.65 | $131.52 | $135.34 | 1.15M |
| Sep 13, 18:56 | $132.88 | $135.98 | $132.15 | $134.01 | 1.26M |
| Sep 13, 17:56 | $131.53 | $135.96 | $129.48 | $132.88 | 1.44M |
| Sep 13, 16:56 | $132.29 | $133.50 | $129.38 | $131.53 | 1.48M |
| Sep 13, 15:56 | $133.03 | $135.44 | $130.41 | $132.29 | 925.55K |
| Sep 13, 14:56 | $132.27 | $134.20 | $129.29 | $133.03 | 1.41M |
| Sep 13, 13:56 | $132.97 | $134.47 | $130.19 | $132.27 | 1.51M |
| Sep 13, 12:56 | $133.51 | $136.50 | $129.81 | $132.97 | 857.76K |
| Sep 13, 11:56 | $131.90 | $133.89 | $128.89 | $133.51 | 1.55M |
| Sep 13, 10:56 | $131.47 | $133.79 | $130.92 | $131.90 | 901.75K |
| Sep 13, 09:56 | $131.02 | $132.84 | $130.00 | $131.47 | 1.07M |
| Sep 13, 08:56 | $131.18 | $133.15 | $128.40 | $131.02 | 787.2K |
| Sep 13, 07:56 | $131.90 | $133.40 | $128.72 | $131.18 | 1.39M |
| Sep 13, 06:56 | $130.45 | $134.24 | $128.46 | $131.90 | 1.65M |
| Sep 13, 05:56 | $131.11 | $133.26 | $127.97 | $130.45 | 1.49M |
| Sep 13, 04:56 | $130.43 | $131.12 | $128.46 | $131.11 | 1.38M |
| Sep 13, 03:56 | $130.59 | $130.90 | $127.44 | $130.43 | 712.86K |
| Sep 13, 02:56 | $130.85 | $133.21 | $127.72 | $130.59 | 837.03K |
| Sep 13, 01:56 | $131.05 | $131.76 | $130.72 | $130.85 | 1.24M |
| Sep 13, 00:56 | $131.30 | $131.73 | $129.57 | $131.05 | 1.03M |
| Sep 12, 23:56 | $131.88 | $132.94 | $129.58 | $131.30 | 1.02M |
| Sep 12, 22:56 | $130.96 | $133.08 | $128.77 | $131.88 | 1.71M |
| Sep 12, 21:56 | $130.50 | $134.10 | $129.48 | $130.96 | 1.28M |
| Sep 12, 20:56 | $129.76 | $133.16 | $128.08 | $130.50 | 1.07M |
| Sep 12, 19:56 | $130.58 | $133.21 | $126.82 | $129.76 | 1.11M |
| Sep 12, 18:56 | $130.03 | $131.52 | $128.35 | $130.58 | 896.29K |
| Sep 12, 17:56 | $129.96 | $132.50 | $127.17 | $130.03 | 785K |
| Sep 12, 16:56 | $130.35 | $131.41 | $126.84 | $129.96 | 859.17K |
| Sep 12, 15:56 | $130.90 | $132.18 | $128.20 | $130.35 | 1.17M |
| Sep 12, 14:56 | $131.67 | $133.36 | $127.93 | $130.90 | 1.01M |
| Sep 12, 13:56 | $132.60 | $133.63 | $129.50 | $131.67 | 1.17M |
| Sep 12, 12:56 | $131.88 | $134.49 | $131.28 | $132.60 | 1.26M |
| Sep 12, 11:56 | $131.29 | $132.22 | $130.66 | $131.88 | 1.15M |
| Sep 12, 10:56 | $131.04 | $132.92 | $128.45 | $131.29 | 1.1M |
| Sep 12, 09:56 | $130.35 | $132.36 | $130.00 | $131.04 | 1.6M |
| Sep 12, 08:56 | $129.58 | $131.27 | $129.08 | $130.35 | 1.41M |
| Sep 12, 07:56 | $128.90 | $132.51 | $128.72 | $129.58 | 1.1M |