SHIBUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000027 | 0.000024 | -37,302,407,410.00 |
Apr 24 2024 | 0.000026 | -0.00000100 | -3.70% | 0.000027 | 0.000028 | 0.000025 | -59,401,706,075.00 |
Apr 23 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000026 | -71,166,919,814.00 |
Apr 22 2024 | 0.000027 | 0.00000100 | 3.85% | 0.000027 | 0.000028 | 0.000026 | 65,705,829,504.00 |
Apr 21 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000028 | 0.000025 | -71,760,924,620.00 |
Apr 20 2024 | 0.000026 | 0.00000300 | 13.04% | 0.000023 | 0.000027 | 0.000023 | 68,204,531,985.00 |
Apr 19 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000021 | -4,343,775,097.00 |
Apr 18 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000023 | 0.000021 | -20,889,966,419.00 |
Apr 17 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000023 | 0.000021 | -50,034,377,157.00 |
Apr 16 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000023 | 0.000021 | 48,510,115,162.00 |
Apr 15 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000024 | 0.000021 | -91,078,264,296.00 |
Apr 14 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000021 | 0.000023 | 0.000021 | 56,705,465,652.00 |
Apr 13 2024 | 0.000022 | -0.00000300 | -12.00% | 0.000025 | 0.000025 | 0.000018 | -56,668,953,126.00 |
Apr 12 2024 | 0.000025 | -0.00000300 | -10.71% | 0.000028 | 0.000028 | 0.000021 | -53,996,450,489.00 |
Apr 11 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000027 | 60,107,184,560.00 |
Apr 10 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000028 | 0.000026 | 48,337,562,156.00 |
Apr 09 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.00003 | 0.000027 | 81,679,052,155.00 |
Apr 08 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000028 | 0.00003 | 0.000028 | 49,587,008,243.00 |
Apr 07 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000029 | 0.000027 | -75,910,878,763.00 |
Apr 06 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000028 | 0.000027 | -38,890,173,140.00 |
Apr 05 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000028 | 0.000026 | 56,145,683,747.00 |
Apr 04 2024 | 0.000028 | 0.00000200 | 7.69% | 0.000026 | 0.000029 | 0.000026 | 86,370,984,195.00 |
Apr 03 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000028 | 0.000025 | -7,922,938,142.00 |
Apr 02 2024 | 0.000026 | -0.00000300 | -10.34% | 0.000029 | 0.000029 | 0.000026 | -41,145,715,631.00 |
Apr 01 2024 | 0.000029 | -0.00000200 | -6.45% | 0.000031 | 0.000031 | 0.000028 | -61,600,225,092.00 |
Mar 31 2024 | 0.000031 | 0.00000100 | 3.33% | 0.00003 | 0.000032 | 0.00003 | -70,724,111,850.00 |
Mar 30 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000032 | 0.00003 | 26,040,958,614.00 |
Mar 29 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.00003 | -60,233,953,349.00 |
Mar 28 2024 | 0.000032 | 0.00000200 | 6.67% | 0.00003 | 0.000033 | 0.00003 | -54,642,549,682.00 |
Mar 27 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000032 | 0.000029 | -31,072,256,642.00 |
Mar 26 2024 | 0.000031 | 0.00000200 | 6.90% | 0.000029 | 0.000032 | 0.000028 | 29,885,457,934.00 |
Mar 25 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000028 | 0.000031 | 0.000027 | -87,180,482,020.00 |
Mar 24 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000028 | 0.000027 | -29,800,828,107.00 |
Mar 23 2024 | 0.000027 | 0.00000100 | 3.85% | 0.000026 | 0.000029 | 0.000026 | -61,494,650,449.00 |
Mar 22 2024 | 0.000026 | -0.00000100 | -3.70% | 0.000027 | 0.000029 | 0.000026 | 50,907,430,709.00 |
Mar 21 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000029 | 0.000026 | -7,597,055,402.00 |
Mar 20 2024 | 0.000028 | 0.00000300 | 12.00% | 0.000025 | 0.000028 | 0.000024 | -80,152,603,599.00 |
Mar 19 2024 | 0.000025 | -0.00000200 | -7.41% | 0.000027 | 0.000027 | 0.000024 | -86,092,977,387.00 |
Mar 18 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.00003 | 0.000026 | 54,889,854,613.00 |
Mar 17 2024 | 0.000029 | 0.00000400 | 16.00% | 0.000025 | 0.00003 | 0.000024 | 91,062,180,447.00 |
Mar 16 2024 | 0.000025 | -0.00000500 | -16.67% | 0.00003 | 0.00003 | 0.000023 | -38,784,923,119.00 |
Mar 15 2024 | 0.00003 | -0.00000200 | -6.25% | 0.000032 | 0.000033 | 0.000027 | 68,694,296,255.00 |
Mar 14 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000035 | 0.00003 | -63,232,333,279.00 |
Mar 13 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000034 | 0.000031 | 75,481,072,324.00 |
Mar 12 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000035 | 0.000035 | 0.000026 | 79,012,738,758.00 |
Mar 11 2024 | 0.000034 | 0.00000100 | 3.03% | 0.000033 | 0.000036 | 0.00003 | 21,020,213,423.00 |
Mar 10 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000037 | 0.000032 | -7,806,150,176.00 |
Mar 09 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000037 | 0.000034 | 29,259,592,225.00 |
Mar 08 2024 | 0.000035 | 0.00000300 | 9.38% | 0.000032 | 0.000039 | 0.000031 | 44,092,490,902.00 |
Mar 07 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000033 | 0.000035 | 0.000029 | 14,619,539,946.00 |
Mar 06 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000034 | 0.000039 | 0.00003 | -6,588,376,133.00 |
Mar 05 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000037 | 0.000048 | 0.00002 | 37,329,371,628.00 |
Mar 04 2024 | 0.000035 | 0.000012 | 52.17% | 0.000023 | 0.000037 | 0.000021 | -36,832,791,466.00 |
Mar 03 2024 | 0.000023 | 0.00 | 0.00% | 0.000022 | 0.000024 | 0.000019 | -2,932,643,988.00 |
Mar 02 2024 | 0.000023 | 0.00000600 | 35.29% | 0.000017 | 0.000029 | 0.000017 | 24,660,306,651.00 |
Mar 01 2024 | 0.000017 | 0.00000400 | 30.77% | 0.000013 | 0.000017 | 0.000012 | 59,823,556,173.00 |
Feb 29 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000015 | 0.000011 | -19,541,523,288.00 |
Feb 28 2024 | 0.000012 | 0.00000100 | 9.09% | 0.000011 | 0.000013 | 0.00001 | -68,541,481,597.00 |
Feb 27 2024 | 0.000011 | 0.00000100 | 10.00% | 0.00001 | 0.000012 | 0.00000995 | 5,079,703,729.00 |
Feb 26 2024 | 0.00001 | 0.00000032 | 3.31% | 0.00000967 | 0.00001 | 0.00000946 | 2,497,786.00 |
Feb 25 2024 | 0.00000968 | 0.00000004 | 0.41% | 0.00000965 | 0.00000973 | 0.00000956 | 24,653,066,978.00 |
Feb 24 2024 | 0.00000964 | 0.00000013 | 1.37% | 0.00000955 | 0.00000967 | 0.00000934 | 21,435,771,261.00 |
Feb 23 2024 | 0.00000951 | -0.00000002 | -0.21% | 0.00000955 | 0.00000960 | 0.00000935 | -26,376,571,323.00 |
Feb 22 2024 | 0.00000953 | -0.00000001 | -0.10% | 0.00000954 | 0.00000972 | 0.00000939 | -71,142,442,648.00 |
Feb 21 2024 | 0.00000954 | -0.00000023 | -2.35% | 0.00000974 | 0.00000978 | 0.00000930 | -40,414,644,280.00 |
Feb 20 2024 | 0.00000977 | -0.00000010 | -1.01% | 0.00000992 | 0.00000997 | 0.00000939 | 18,195,952,376.00 |
Feb 19 2024 | 0.00000987 | 0.00000014 | 1.44% | 0.00000976 | 0.00000995 | 0.00000968 | -9,742,130,974.00 |
Feb 18 2024 | 0.00000973 | 0.00000010 | 1.04% | 0.00000963 | 0.00000984 | 0.00000958 | 10,892,396,922.00 |
Feb 17 2024 | 0.00000963 | -0.00000026 | -2.63% | 0.00000988 | 0.00000990 | 0.00000941 | 43,987,743,460.00 |
Feb 16 2024 | 0.00000989 | 0.00000002 | 0.20% | 0.00000988 | 0.00001 | 0.00000965 | -4,504,010,100.00 |
Feb 15 2024 | 0.00000987 | 0.00000012 | 1.23% | 0.00000978 | 0.00001 | 0.00000968 | -55,234,796,413.00 |
Feb 14 2024 | 0.00000975 | 0.00000028 | 2.96% | 0.00000946 | 0.00000984 | 0.00000939 | -14,554,784,508.00 |
Feb 13 2024 | 0.00000947 | -0.00000014 | -1.46% | 0.00000964 | 0.00000974 | 0.00000929 | 5,156,600,930.00 |
Feb 12 2024 | 0.00000961 | 0.00000023 | 2.45% | 0.00000940 | 0.00000968 | 0.00000921 | -78,895,409,298.00 |
Feb 11 2024 | 0.00000938 | -0.00000004 | -0.42% | 0.00000939 | 0.00000962 | 0.00000934 | 19,847,317,632.00 |
Feb 10 2024 | 0.00000942 | 0.00000002 | 0.21% | 0.00000940 | 0.00000951 | 0.00000924 | -90,503,444,961.00 |
Feb 09 2024 | 0.00000940 | 0.00000020 | 2.17% | 0.00000921 | 0.00000947 | 0.00000921 | 11,598,933,232.00 |
Feb 08 2024 | 0.00000920 | 0.00000014 | 1.55% | 0.00000906 | 0.00000937 | 0.00000904 | -84,131,219,811.00 |
Feb 07 2024 | 0.00000906 | 0.00000020 | 2.26% | 0.00000886 | 0.00000909 | 0.00000879 | 67,630,340,292.00 |
Feb 06 2024 | 0.00000886 | -0.00000003 | -0.34% | 0.00000888 | 0.00000894 | 0.00000877 | 14,916,845,238.00 |
Feb 05 2024 | 0.00000889 | 0.00 | 0.00% | 0.00000887 | 0.00000903 | 0.00000878 | 60,454,936,789.00 |
Feb 04 2024 | 0.00000889 | -0.00000021 | -2.31% | 0.00000911 | 0.00000914 | 0.00000885 | -56,558,130,424.00 |
Feb 03 2024 | 0.00000910 | 0.00000004 | 0.44% | 0.00000906 | 0.00000916 | 0.00000901 | 87,491,420,194.00 |
Feb 02 2024 | 0.00000906 | 0.00000004 | 0.44% | 0.00000903 | 0.00000910 | 0.00000892 | 79,239,347,657.00 |
Feb 01 2024 | 0.00000902 | 0.00000008 | 0.89% | 0.00000896 | 0.00000905 | 0.00000878 | -84,483,988,260.00 |
Jan 31 2024 | 0.00000894 | -0.00000011 | -1.22% | 0.00000907 | 0.00000914 | 0.00000884 | 32,318,325,954.00 |
Jan 30 2024 | 0.00000905 | -0.00000016 | -1.74% | 0.00000919 | 0.00000967 | 0.00000901 | -53,940,378,887.00 |
Jan 29 2024 | 0.00000921 | 0.00000021 | 2.33% | 0.00000898 | 0.00000927 | 0.00000892 | -89,224,433,316.00 |
Jan 28 2024 | 0.00000900 | -0.00000013 | -1.42% | 0.00000914 | 0.00000926 | 0.00000891 | -82,051,172,673.00 |
Jan 27 2024 | 0.00000913 | 0.00000009 | 1.00% | 0.00000904 | 0.00000922 | 0.00000898 | -34,253,701,954.00 |