What historical data is shown for SHARE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ShareX (SHARE) Historical Data
BSC
RWA
ShareX Historical Price Information — Daily SHARE Open, High, Low, Close & Volume
$2.704
+0.06% 1D
Recently Viewed
1H+0.18%
1D+0.06%
1W-1.64%
1M+275.76%
ShareX (SHARE) has 90 days of daily open, high, low and close on file. Over that window SHARE ranged $0.3062 to $2.7536, closed at $2.7019 and is up 671.8% across the window.
ShareX — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.7536
Window low
$0.3062
First → last
+671.75%
Latest close
$2.7019
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SHARE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.6927 | $2.7066 | $2.6907 | $2.7019 | +0.34% | $24,864 | $48.50M |
| Nov 3, 2026 | $2.6825 | $2.7129 | $2.6737 | $2.6927 | +0.38% | $114,822 | $48.33M |
| Nov 2, 2026 | $2.7536 | $2.7781 | $2.6172 | $2.6825 | -2.58% | $139,160 | $48.15M |
| Nov 1, 2026 | $2.7493 | $2.7574 | $2.7454 | $2.7536 | +0.16% | $153,342 | $49.43M |
| Oct 31, 2026 | $2.7466 | $2.7534 | $2.6949 | $2.7493 | +0.10% | $135,094 | $49.35M |
| Oct 30, 2026 | $2.7336 | $2.7507 | $2.7312 | $2.7466 | +0.48% | $156,464 | $49.30M |
| Oct 29, 2026 | $2.7427 | $2.7524 | $2.6871 | $2.7336 | -0.33% | $158,262 | $49.07M |
| Oct 28, 2026 | $2.7414 | $2.759 | $2.7172 | $2.7427 | +0.05% | $147,818 | $49.23M |
| Oct 27, 2026 | $2.7239 | $2.7797 | $2.7138 | $2.7414 | +0.64% | $210,010 | $49.21M |
| Oct 26, 2026 | $2.7097 | $2.7298 | $2.6616 | $2.7239 | +0.52% | $217,726 | $48.89M |
| Oct 25, 2026 | $2.6892 | $2.7246 | $2.6793 | $2.7097 | +0.76% | $218,419 | $48.64M |
| Oct 24, 2026 | $2.6898 | $2.7309 | $2.6245 | $2.6892 | -0.02% | $222,312 | $48.27M |
| Oct 23, 2026 | $2.6222 | $2.7134 | $2.5831 | $2.6898 | +2.58% | $218,165 | $48.28M |
| Oct 22, 2026 | $2.5306 | $2.7251 | $2.5242 | $2.6222 | +3.62% | $219,354 | $47.07M |
| Oct 21, 2026 | $2.5579 | $2.5684 | $2.4737 | $2.5306 | -1.07% | $199,298 | $45.42M |
| Oct 20, 2026 | $2.5777 | $2.6142 | $2.4899 | $2.5579 | -0.77% | $174,151 | $45.91M |
| Oct 19, 2026 | $2.6127 | $2.6855 | $2.5401 | $2.5777 | -1.34% | $180,574 | $46.27M |
| Oct 18, 2026 | $2.4679 | $2.6154 | $2.429 | $2.6127 | +5.87% | $206,681 | $46.90M |
| Oct 17, 2026 | $2.4512 | $2.5255 | $2.3603 | $2.4679 | +0.68% | $168,156 | $44.30M |
| Oct 16, 2026 | $2.3999 | $2.4964 | $2.3649 | $2.4512 | +2.14% | $149,137 | $44.00M |
| Oct 15, 2026 | $2.4752 | $2.4927 | $2.286 | $2.3999 | -3.04% | $244,369 | $43.08M |
| Oct 14, 2026 | $2.5181 | $2.5466 | $2.3606 | $2.4752 | -1.70% | $265,050 | $44.43M |
| Oct 13, 2026 | $2.4561 | $2.5922 | $2.1767 | $2.5181 | +2.52% | $243,222 | $45.20M |
| Oct 12, 2026 | $2.3482 | $2.5172 | $2.2843 | $2.4561 | +4.60% | $231,756 | $44.09M |
| Oct 11, 2026 | $1.863 | $2.7112 | $1.863 | $2.3482 | +26.04% | $349,070 | $42.15M |
| Oct 10, 2026 | $1.3191 | $1.9145 | $1.3026 | $1.863 | +41.23% | $220,205 | $33.44M |
| Oct 9, 2026 | $1.0013 | $1.4764 | $0.9951 | $1.3191 | +31.74% | $187,268 | $23.68M |
| Oct 8, 2026 | $0.8948 | $1.0136 | $0.8660 | $1.0013 | +11.90% | $213,960 | $17.97M |
| Oct 7, 2026 | $0.6410 | $0.9476 | $0.5989 | $0.8948 | +39.59% | $139,154 | $16.06M |
| Oct 6, 2026 | $0.7203 | $0.7546 | $0.6375 | $0.6410 | -11.01% | $83,125 | $11.51M |
| Oct 5, 2026 | $0.7196 | $0.7219 | $0.7151 | $0.7203 | +0.10% | $69,958 | $12.93M |
| Oct 4, 2026 | $0.7218 | $0.7225 | $0.7142 | $0.7196 | -0.30% | $70,095 | $12.92M |
| Oct 3, 2026 | $0.7085 | $0.7500 | $0.7042 | $0.7218 | +1.88% | $73,139 | $12.96M |
| Oct 2, 2026 | $0.6881 | $0.7487 | $0.6869 | $0.7085 | +2.96% | $71,845 | $12.72M |
| Oct 1, 2026 | $0.6005 | $0.6952 | $0.5958 | $0.6881 | +14.59% | $113,040 | $12.35M |
| Sep 30, 2026 | $0.6003 | $0.6043 | $0.5999 | $0.6005 | +0.03% | $81,124 | $10.78M |
| Sep 29, 2026 | $0.6102 | $0.6108 | $0.5997 | $0.6003 | -1.62% | $87,336 | $10.78M |
| Sep 28, 2026 | $0.6020 | $0.6152 | $0.6006 | $0.6102 | +1.36% | $80,089 | $10.95M |
| Sep 27, 2026 | $0.5797 | $0.6361 | $0.5796 | $0.6020 | +3.85% | $95,721 | $10.81M |
| Sep 26, 2026 | $0.5752 | $0.5891 | $0.5752 | $0.5797 | +0.78% | $76,764 | $10.41M |
| Sep 25, 2026 | $0.5741 | $0.5806 | $0.5683 | $0.5752 | +0.19% | $93,701 | $10.32M |
| Sep 24, 2026 | $0.5627 | $0.5896 | $0.5607 | $0.5741 | +2.03% | $95,704 | $10.31M |
| Sep 23, 2026 | $0.5630 | $0.5653 | $0.5613 | $0.5627 | -0.05% | $80,480 | $10.10M |
| Sep 22, 2026 | $0.5742 | $0.5764 | $0.5595 | $0.5630 | -1.95% | $77,490 | $10.11M |
| Sep 21, 2026 | $0.5646 | $0.5757 | $0.5639 | $0.5742 | +1.70% | $66,901 | $10.31M |
| Sep 20, 2026 | $0.4663 | $0.5926 | $0.4652 | $0.5646 | +21.08% | $104,464 | $10.13M |
| Sep 19, 2026 | $0.4656 | $0.4674 | $0.4641 | $0.4663 | +0.15% | $82,072 | $8.37M |
| Sep 18, 2026 | $0.4682 | $0.4693 | $0.4637 | $0.4656 | -0.56% | $65,642 | $8.36M |
| Sep 17, 2026 | $0.4756 | $0.4772 | $0.4673 | $0.4682 | -1.56% | $81,101 | $8.40M |
| Sep 16, 2026 | $0.4830 | $0.4846 | $0.4590 | $0.4756 | -1.53% | $74,285 | $8.54M |
| Sep 15, 2026 | $0.4841 | $0.4849 | $0.4586 | $0.4830 | -0.23% | $69,019 | $8.67M |
| Sep 14, 2026 | $0.4914 | $0.4925 | $0.4814 | $0.4841 | -1.49% | $70,961 | $8.69M |
| Sep 13, 2026 | $0.4882 | $0.4972 | $0.4864 | $0.4914 | +0.66% | $69,746 | $8.82M |
| Sep 12, 2026 | $0.4062 | $0.5070 | $0.3963 | $0.4882 | +20.19% | $76,276 | $8.76M |
| Sep 11, 2026 | $0.4062 | $0.4154 | $0.3929 | $0.4062 | +0.00% | $69,460 | $7.29M |
| Sep 10, 2026 | $0.4152 | $0.4161 | $0.4053 | $0.4062 | -2.17% | $66,909 | $7.29M |
| Sep 9, 2026 | $0.4297 | $0.4307 | $0.4131 | $0.4152 | -3.37% | $72,664 | $7.45M |
| Sep 8, 2026 | $0.4307 | $0.4342 | $0.4294 | $0.4297 | -0.23% | $66,678 | $7.71M |
| Sep 7, 2026 | $0.4347 | $0.4371 | $0.4283 | $0.4307 | -0.92% | $68,803 | $7.73M |
| Sep 6, 2026 | $0.4388 | $0.4416 | $0.4234 | $0.4347 | -0.93% | $68,315 | $7.80M |
| Sep 5, 2026 | $0.4637 | $0.4645 | $0.4369 | $0.4388 | -5.37% | $67,345 | $7.88M |
| Sep 4, 2026 | $0.4492 | $0.5000 | $0.4328 | $0.4637 | +3.23% | $76,334 | $8.32M |
| Sep 3, 2026 | $0.3820 | $0.4557 | $0.3766 | $0.4492 | +17.59% | $64,021 | $8.06M |
| Sep 2, 2026 | $0.3211 | $0.4095 | $0.3199 | $0.3820 | +18.97% | $89,114 | $6.86M |
| Sep 1, 2026 | $0.3202 | $0.3237 | $0.3197 | $0.3211 | +0.28% | $71,928 | $5.76M |
| Aug 31, 2026 | $0.3207 | $0.3214 | $0.3197 | $0.3202 | -0.16% | $71,077 | $5.75M |
| Aug 30, 2026 | $0.3129 | $0.3227 | $0.3126 | $0.3207 | +2.49% | $76,349 | $5.76M |
| Aug 29, 2026 | $0.3112 | $0.3147 | $0.3100 | $0.3129 | +0.55% | $70,112 | $5.62M |
| Aug 28, 2026 | $0.3113 | $0.3132 | $0.3100 | $0.3112 | -0.03% | $71,042 | $5.59M |
| Aug 27, 2026 | $0.3122 | $0.3126 | $0.3099 | $0.3113 | -0.29% | $72,633 | $5.59M |
| Aug 26, 2026 | $0.3129 | $0.3148 | $0.3115 | $0.3122 | -0.22% | $69,336 | $5.60M |
| Aug 25, 2026 | $0.3127 | $0.3168 | $0.3118 | $0.3129 | +0.06% | $73,760 | $5.62M |
| Aug 24, 2026 | $0.3119 | $0.3165 | $0.3093 | $0.3127 | +0.26% | $67,149 | $5.61M |
| Aug 23, 2026 | $0.3210 | $0.3225 | $0.3119 | $0.3119 | -2.83% | $71,234 | $5.60M |
| Aug 22, 2026 | $0.3202 | $0.3224 | $0.3094 | $0.3210 | +0.25% | $82,168 | $5.76M |
| Aug 21, 2026 | $0.3240 | $0.3251 | $0.3113 | $0.3202 | -1.17% | $80,634 | $5.75M |
| Aug 20, 2026 | $0.3324 | $0.3376 | $0.3198 | $0.3240 | -2.53% | $71,285 | $5.82M |
| Aug 19, 2026 | $0.3395 | $0.3397 | $0.3318 | $0.3324 | -2.09% | $67,609 | $5.97M |
| Aug 18, 2026 | $0.3331 | $0.3412 | $0.3318 | $0.3395 | +1.92% | $66,110 | $6.09M |
| Aug 17, 2026 | $0.3375 | $0.3409 | $0.3310 | $0.3331 | -1.30% | $84,214 | $5.98M |
| Aug 16, 2026 | $0.3406 | $0.3432 | $0.3325 | $0.3375 | -0.91% | $76,511 | $6.06M |
| Aug 15, 2026 | $0.3399 | $0.3456 | $0.3379 | $0.3406 | +0.21% | $73,005 | $6.11M |
| Aug 14, 2026 | $0.3403 | $0.3458 | $0.3369 | $0.3399 | -0.12% | $71,087 | $6.10M |
| Aug 13, 2026 | $0.3311 | $0.3411 | $0.3305 | $0.3403 | +2.78% | $74,370 | $6.11M |
| Aug 12, 2026 | $0.3350 | $0.3352 | $0.3298 | $0.3311 | -1.16% | $65,046 | $5.94M |
| Aug 11, 2026 | $0.3415 | $0.3446 | $0.3337 | $0.3350 | -1.90% | $65,543 | $6.01M |
| Aug 10, 2026 | $0.3505 | $0.3513 | $0.3399 | $0.3415 | -2.57% | $69,429 | $6.13M |
| Aug 9, 2026 | $0.3062 | $0.3507 | $0.3055 | $0.3505 | +14.47% | $75,658 | $6.29M |
| Aug 8, 2026 | $0.3501 | $0.3503 | $0.2998 | $0.3062 | -12.54% | $81,631 | $5.50M |
| Aug 7, 2026 | $0.3263 | $0.3587 | $0.3257 | $0.3501 | — | $98,794 | $6.28M |
ShareX Historical Data FAQ
Window highs, lows, best/worst days and volume for ShareXWhat is the all-time high for SHARE?
ShareX's record price is about $2.78. It currently trades at $2.704, roughly 2.7% below that peak. The all-time low on record is $0.184578. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SHARE market cap?
ShareX has a market capitalisation of about $48.61M, on roughly $1.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SHARE change over this window?
Across 90 daily candles, close-to-close moved up 671.75%.
What were SHARE's high and low in this window?
In this sample, the highest trade print is about $2.7797 (Oct 27, 2026) and the lowest about $0.2998 (Aug 8, 2026).
What were SHARE's best and worst days in this window?
Best close-to-close day was about +41.23% (Oct 10, 2026); worst was -12.54% (Aug 8, 2026).