Shuffle 과거 시세
$0.4388
+0.28% 24시간
2025. 10. 6.부터의 Shuffle(SHFL) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.4388입니다.
역대 최고가
$0.6132
2026. 9. 28.
역대 최저가
$0.2102
2026. 2. 9.
첫 기록 이후 수익률
+23.87%
2025. 10. 6.
최고의 달
+73.64%
2026년 9월
최악의 달
-31.13%
2025년 12월
불러오는 중…
Shuffle 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.2671 | $0.6132 | $0.2102 | $0.4365 | +63.39% |
| 2025 | $0.3542 | $0.4915 | $0.2671 | $0.2671 | -24.58% |
Shuffle 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.523 | $0.5797 | $0.4174 | $0.4365 | -16.54% |
| 2026년 9월 | $0.3012 | $0.6132 | $0.2997 | $0.523 | +73.64% |
| 2026년 8월 | $0.2791 | $0.3206 | $0.267 | $0.3012 | +7.94% |
| 2026년 7월 | $0.2777 | $0.3002 | $0.2592 | $0.2791 | +0.47% |
| 2026년 6월 | $0.3078 | $0.3099 | $0.2777 | $0.2777 | -9.75% |
| 2026년 5월 | $0.313 | $0.3158 | $0.2812 | $0.3078 | -1.68% |
| 2026년 4월 | $0.2997 | $0.3193 | $0.2745 | $0.313 | +4.44% |
| 2026년 3월 | $0.2248 | $0.3132 | $0.2135 | $0.2997 | +33.29% |
| 2026년 2월 | $0.2347 | $0.2497 | $0.2102 | $0.2248 | -4.21% |
| 2026년 1월 | $0.2671 | $0.3017 | $0.2171 | $0.2347 | -12.13% |
| 2025년 12월 | $0.3879 | $0.3984 | $0.2671 | $0.2671 | -31.13% |
| 2025년 11월 | $0.4334 | $0.4503 | $0.3722 | $0.3879 | -10.51% |
| 2025년 10월 | $0.3542 | $0.4915 | $0.3371 | $0.4334 | +22.36% |
Shuffle 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.4477 | $0.4477 | $0.4365 | $0.4365 | +4.57% |
| 2026. 10. 4. | $0.4177 | $0.4177 | $0.4174 | $0.4174 | -0.08% |
| 2026. 10. 3. | $0.482 | $0.482 | $0.4177 | $0.4177 | -13.33% |
| 2026. 10. 2. | $0.5797 | $0.5797 | $0.482 | $0.482 | -16.85% |
| 2026. 10. 1. | $0.523 | $0.5797 | $0.523 | $0.5797 | +10.83% |
| 2026. 9. 30. | $0.5868 | $0.5868 | $0.523 | $0.523 | -10.87% |
| 2026. 9. 29. | $0.6132 | $0.6132 | $0.5868 | $0.5868 | -4.29% |
| 2026. 9. 28. | $0.3951 | $0.6132 | $0.3951 | $0.6132 | +55.17% |
| 2026. 9. 27. | $0.3964 | $0.3964 | $0.3951 | $0.3951 | -0.31% |
| 2026. 9. 26. | $0.3528 | $0.3964 | $0.3528 | $0.3964 | +12.34% |
| 2026. 9. 25. | $0.3385 | $0.3528 | $0.3385 | $0.3528 | +4.22% |
| 2026. 9. 24. | $0.3242 | $0.3385 | $0.3242 | $0.3385 | +4.41% |
| 2026. 9. 23. | $0.3244 | $0.3244 | $0.3242 | $0.3242 | -0.04% |
| 2026. 9. 22. | $0.315 | $0.3244 | $0.315 | $0.3244 | +2.98% |
| 2026. 9. 21. | $0.3227 | $0.3227 | $0.315 | $0.315 | -2.39% |
| 2026. 9. 20. | $0.326 | $0.326 | $0.3227 | $0.3227 | -0.99% |
| 2026. 9. 19. | $0.3113 | $0.326 | $0.3113 | $0.326 | +4.71% |
| 2026. 9. 18. | $0.3196 | $0.3196 | $0.3113 | $0.3113 | -2.60% |
| 2026. 9. 17. | $0.3137 | $0.3196 | $0.3137 | $0.3196 | +1.89% |
| 2026. 9. 16. | $0.3121 | $0.3137 | $0.3121 | $0.3137 | +0.50% |
| 2026. 9. 15. | $0.3075 | $0.3121 | $0.3075 | $0.3121 | +1.52% |
| 2026. 9. 14. | $0.3068 | $0.3075 | $0.3068 | $0.3075 | +0.23% |
| 2026. 9. 13. | $0.3193 | $0.3193 | $0.3068 | $0.3068 | -3.93% |
| 2026. 9. 12. | $0.3074 | $0.3193 | $0.3074 | $0.3193 | +3.89% |
| 2026. 9. 11. | $0.3155 | $0.3155 | $0.3074 | $0.3074 | -2.57% |
| 2026. 9. 10. | $0.3068 | $0.3155 | $0.3068 | $0.3155 | +2.82% |
| 2026. 9. 9. | $0.3035 | $0.3068 | $0.3035 | $0.3068 | +1.10% |
| 2026. 9. 8. | $0.2997 | $0.3035 | $0.2997 | $0.3035 | +1.25% |
| 2026. 9. 7. | $0.3008 | $0.3008 | $0.2997 | $0.2997 | -0.34% |
| 2026. 9. 6. | $0.31 | $0.31 | $0.3008 | $0.3008 | -2.98% |
Shuffle은(는) 2026. 9. 28.에 역대 최고가 $0.6132을(를) 기록했으며, 당사 데이터의 최저가는 $0.2102입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.