Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SHIBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.000026 | 0.00000012 | 0.47% | 0.000026 | 0.000027 | 0.000025 | 74,530,169,390.00 |
| Apr 24 2024 | 0.000026 | -0.00000100 | -3.74% | 0.000027 | 0.000027 | 0.000025 | 69,566,588,158.00 |
| Apr 23 2024 | 0.000027 | -0.00000015 | -0.56% | 0.000027 | 0.000028 | 0.000026 | 86,299,503,815.00 |
| Apr 22 2024 | 0.000027 | 0.00000057 | 2.17% | 0.000026 | 0.000028 | 0.000026 | 80,652,118,952.00 |
| Apr 21 2024 | 0.000026 | 0.00000013 | 0.50% | 0.000027 | 0.000028 | 0.000025 | 80,390,105,145.00 |
| Apr 20 2024 | 0.000026 | 0.00000300 | 13.11% | 0.000023 | 0.000026 | 0.000023 | 77,123,628,113.00 |
| Apr 19 2024 | 0.000023 | 0.00000010 | 0.44% | 0.000023 | 0.000023 | 0.000021 | 78,070,874,546.00 |
| Apr 18 2024 | 0.000023 | 0.00000065 | 2.94% | 0.000022 | 0.000023 | 0.000021 | 78,648,057,576.00 |
| Apr 17 2024 | 0.000022 | -0.00000057 | -2.51% | 0.000023 | 0.000023 | 0.000021 | 65,739,978,558.00 |
| Apr 16 2024 | 0.000023 | 0.00000077 | 3.51% | 0.000022 | 0.000023 | 0.000021 | 75,605,746,885.00 |
| Apr 15 2024 | 0.000022 | -0.00000074 | -3.26% | 0.000023 | 0.000024 | 0.000021 | 89,746,230,167.00 |
| Apr 14 2024 | 0.000023 | 0.00000100 | 4.67% | 0.000021 | 0.000023 | 0.000021 | -89,423,523,711.00 |
| Apr 13 2024 | 0.000021 | -0.00000400 | -15.99% | 0.000025 | 0.000025 | 0.000019 | -89,098,412,454.00 |
| Apr 12 2024 | 0.000025 | -0.00000300 | -10.90% | 0.000028 | 0.000028 | 0.000023 | -91,586,659,266.00 |
| Apr 11 2024 | 0.000028 | -0.00000042 | -1.50% | 0.000028 | 0.000028 | 0.000027 | 85,819,430,720.00 |
| Apr 10 2024 | 0.000028 | 0.00000050 | 1.82% | 0.000027 | 0.000028 | 0.000027 | -82,192,840,838.00 |
| Apr 09 2024 | 0.000027 | -0.00000100 | -3.48% | 0.000029 | 0.000029 | 0.000027 | 76,995,685,812.00 |
| Apr 08 2024 | 0.000029 | 0.00000058 | 2.06% | 0.000028 | 0.000029 | 0.000028 | 88,180,328,658.00 |
| Apr 07 2024 | 0.000028 | 0.00000075 | 2.73% | 0.000027 | 0.000029 | 0.000027 | 80,542,159,454.00 |
| Apr 06 2024 | 0.000027 | 0.00000063 | 2.35% | 0.000027 | 0.000028 | 0.000027 | 67,639,944,207.00 |
| Apr 05 2024 | 0.000027 | -0.00000091 | -3.28% | 0.000028 | 0.000028 | 0.000026 | 69,397,814,882.00 |
| Apr 04 2024 | 0.000028 | 0.00000100 | 3.79% | 0.000026 | 0.000028 | 0.000026 | 85,876,858,653.00 |
| Apr 03 2024 | 0.000026 | 0.00000002 | 0.08% | 0.000026 | 0.000028 | 0.000026 | 72,207,405,449.00 |
| Apr 02 2024 | 0.000026 | -0.00000200 | -6.98% | 0.000029 | 0.000029 | 0.000026 | 85,136,758,259.00 |
| Apr 01 2024 | 0.000029 | -0.00000200 | -6.50% | 0.000031 | 0.000031 | 0.000028 | -92,098,726,129.00 |
| Mar 31 2024 | 0.000031 | 0.00000091 | 3.05% | 0.00003 | 0.000031 | 0.00003 | -90,914,197,159.00 |
| Mar 30 2024 | 0.00003 | -0.00000096 | -3.12% | 0.000031 | 0.000031 | 0.00003 | 90,279,333,784.00 |
| Mar 29 2024 | 0.000031 | -0.00000100 | -3.12% | 0.000032 | 0.000032 | 0.00003 | 88,964,133,945.00 |
| Mar 28 2024 | 0.000032 | 0.00000200 | 6.65% | 0.00003 | 0.000033 | 0.00003 | 85,248,358,166.00 |
| Mar 27 2024 | 0.00003 | -0.00000059 | -1.92% | 0.000031 | 0.000032 | 0.000029 | 78,053,079,393.00 |
| Mar 26 2024 | 0.000031 | 0.00000200 | 6.98% | 0.000028 | 0.000032 | 0.000028 | -59,561,175,202.00 |
| Mar 25 2024 | 0.000029 | 0.00000056 | 1.99% | 0.000028 | 0.00003 | 0.000027 | -54,543,591,561.00 |
| Mar 24 2024 | 0.000028 | 0.00000084 | 3.08% | 0.000027 | 0.000028 | 0.000027 | -47,142,803,304.00 |
| Mar 23 2024 | 0.000027 | 0.00000071 | 2.68% | 0.000026 | 0.000028 | 0.000026 | -42,626,308,837.00 |
| Mar 22 2024 | 0.000027 | -0.00000061 | -2.25% | 0.000027 | 0.000028 | 0.000026 | -50,956,542,408.00 |
| Mar 21 2024 | 0.000027 | -0.00000059 | -2.13% | 0.000028 | 0.000028 | 0.000026 | -63,153,046,483.00 |
| Mar 20 2024 | 0.000028 | 0.00000300 | 12.03% | 0.000025 | 0.000028 | 0.000024 | -62,803,205,548.00 |
| Mar 19 2024 | 0.000025 | -0.00000200 | -7.47% | 0.000027 | 0.000027 | 0.000024 | -89,695,336,090.00 |
| Mar 18 2024 | 0.000027 | -0.00000300 | -10.20% | 0.000029 | 0.000029 | 0.000026 | -59,062,037,580.00 |
| Mar 17 2024 | 0.000029 | 0.00000400 | 15.83% | 0.000026 | 0.00003 | 0.000025 | -82,782,796,686.00 |
| Mar 16 2024 | 0.000025 | -0.00000500 | -16.74% | 0.00003 | 0.00003 | 0.000024 | -72,145,591,602.00 |
| Mar 15 2024 | 0.00003 | -0.00000200 | -6.26% | 0.000033 | 0.000033 | 0.000028 | -67,077,358,466.00 |
| Mar 14 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
| Mar 13 2024 | 0.000032 | -0.00000016 | -0.50% | 0.000033 | 0.000033 | 0.000031 | -63,880,261,740.00 |
| Mar 12 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000034 | 0.000034 | 0.00003 | -78,638,518,073.00 |
| Mar 11 2024 | 0.000034 | 0.00000100 | 3.06% | 0.000032 | 0.000035 | 0.000031 | -88,656,572,062.00 |
| Mar 10 2024 | 0.000033 | -0.00000200 | -5.72% | 0.000035 | 0.000035 | 0.000032 | 82,260,474,681.00 |
| Mar 09 2024 | 0.000035 | -0.00000036 | -1.02% | 0.000035 | 0.000036 | 0.000034 | 88,706,995,616.00 |
| Mar 08 2024 | 0.000035 | 0.00000400 | 12.74% | 0.000031 | 0.000038 | 0.000031 | -83,059,891,602.00 |
| Mar 07 2024 | 0.000031 | -0.00000200 | -5.98% | 0.000034 | 0.000034 | 0.000029 | 92,039,178,160.00 |
| Mar 06 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000039 | 0.000031 | 80,275,232,087.00 |
| Mar 05 2024 | 0.000035 | 0.00000016 | 0.46% | 0.000038 | 0.000045 | 0.000028 | 79,467,794,353.00 |
| Mar 04 2024 | 0.000035 | 0.000012 | 53.22% | 0.000022 | 0.000036 | 0.000022 | -83,243,353,719.00 |
| Mar 03 2024 | 0.000023 | -0.00000002 | -0.09% | 0.000022 | 0.000023 | 0.00002 | -65,718,854,682.00 |
| Mar 02 2024 | 0.000023 | 0.00000600 | 35.65% | 0.000017 | 0.000023 | 0.000017 | -49,460,759,524.00 |
| Mar 01 2024 | 0.000017 | 0.00000400 | 31.95% | 0.000013 | 0.000017 | 0.000013 | -39,886,761,375.00 |
| Feb 29 2024 | 0.000013 | 0.00000080 | 6.83% | 0.000012 | 0.000015 | 0.000011 | -33,237,807,192.00 |
| Feb 28 2024 | 0.000012 | 0.00000082 | 7.52% | 0.000011 | 0.000012 | 0.000011 | 2,948,403,167.00 |
| Feb 27 2024 | 0.000011 | 0.00000080 | 7.92% | 0.00001 | 0.000011 | 0.00000995 | 13,342,081,744.00 |
| Feb 26 2024 | 0.00001 | 0.00000043 | 4.45% | 0.00000966 | 0.00001 | 0.00000947 | 40,679,428,451.00 |
| Feb 25 2024 | 0.00000967 | 0.00000003 | 0.31% | 0.00000964 | 0.00000972 | 0.00000956 | 74,460,999,306.00 |
| Feb 24 2024 | 0.00000964 | 0.00000013 | 1.37% | 0.00000953 | 0.00000966 | 0.00000934 | 22,115,807,109.00 |
| Feb 23 2024 | 0.00000951 | -0.00000002 | -0.21% | 0.00000952 | 0.00000960 | 0.00000936 | 39,556,676,502.00 |
| Feb 22 2024 | 0.00000953 | -0.00000001 | -0.10% | 0.00000954 | 0.00000970 | 0.00000939 | 14,997,900,610.00 |
| Feb 21 2024 | 0.00000954 | -0.00000022 | -2.25% | 0.00000976 | 0.00000977 | 0.00000932 | 38,508,212,433.00 |
| Feb 20 2024 | 0.00000976 | -0.00000011 | -1.11% | 0.00000989 | 0.00000993 | 0.00000944 | 32,480,409,114.00 |
| Feb 19 2024 | 0.00000987 | 0.00000015 | 1.54% | 0.00000973 | 0.00000994 | 0.00000970 | 22,938,950,147.00 |
| Feb 18 2024 | 0.00000972 | 0.00000010 | 1.04% | 0.00000962 | 0.00000983 | 0.00000958 | 28,855,608,490.00 |
| Feb 17 2024 | 0.00000962 | -0.00000026 | -2.63% | 0.00000987 | 0.00000988 | 0.00000944 | -3,078,897,920.00 |
| Feb 16 2024 | 0.00000988 | 0.00000002 | 0.20% | 0.00000986 | 0.00001 | 0.00000968 | 29,353,566,061.00 |
| Feb 15 2024 | 0.00000986 | 0.00000012 | 1.23% | 0.00000975 | 0.00001 | 0.00000966 | 36,559,721,470.00 |
| Feb 14 2024 | 0.00000974 | 0.00000028 | 2.96% | 0.00000946 | 0.00000980 | 0.00000939 | 16,342,438,384.00 |
| Feb 13 2024 | 0.00000946 | -0.00000016 | -1.66% | 0.00000961 | 0.00000973 | 0.00000929 | 11,150,968,276.00 |
| Feb 12 2024 | 0.00000962 | 0.00000024 | 2.56% | 0.00000940 | 0.00000967 | 0.00000921 | 10,697,071,770.00 |
| Feb 11 2024 | 0.00000938 | -0.00000003 | -0.32% | 0.00000941 | 0.00000957 | 0.00000936 | 23,505,000,073.00 |
| Feb 10 2024 | 0.00000941 | 0.00000003 | 0.32% | 0.00000938 | 0.00000950 | 0.00000925 | -1,777,150,446.00 |
| Feb 09 2024 | 0.00000938 | 0.00000018 | 1.96% | 0.00000921 | 0.00000946 | 0.00000921 | 21,353,761,606.00 |
| Feb 08 2024 | 0.00000920 | 0.00000015 | 1.66% | 0.00000906 | 0.00000937 | 0.00000904 | 33,276,095,100.00 |
| Feb 07 2024 | 0.00000905 | 0.00000019 | 2.14% | 0.00000886 | 0.00000908 | 0.00000881 | 4,855,179,025.00 |
| Feb 06 2024 | 0.00000886 | -0.00000004 | -0.45% | 0.00000890 | 0.00000894 | 0.00000882 | -9,045,529,809.00 |
| Feb 05 2024 | 0.00000890 | 0.00000001 | 0.11% | 0.00000889 | 0.00000903 | 0.00000878 | -6,375,488,780.00 |
| Feb 04 2024 | 0.00000889 | -0.00000021 | -2.31% | 0.00000910 | 0.00000913 | 0.00000888 | 19,225,976,373.00 |
| Feb 03 2024 | 0.00000910 | 0.00000004 | 0.44% | 0.00000908 | 0.00000915 | 0.00000901 | -21,169,791,542.00 |
| Feb 02 2024 | 0.00000906 | 0.00000004 | 0.44% | 0.00000902 | 0.00000910 | 0.00000893 | 23,753,118,027.00 |
| Feb 01 2024 | 0.00000902 | 0.00000007 | 0.78% | 0.00000897 | 0.00000905 | 0.00000882 | 71,288,036,622.00 |
| Jan 31 2024 | 0.00000895 | -0.00000009 | -1.00% | 0.00000906 | 0.00000914 | 0.00000888 | 41,219,643,911.00 |
| Jan 30 2024 | 0.00000904 | -0.00000016 | -1.74% | 0.00000921 | 0.00000941 | 0.00000902 | 28,864,932,554.00 |
| Jan 29 2024 | 0.00000920 | 0.00000020 | 2.22% | 0.00000901 | 0.00000927 | 0.00000892 | 54,541,594,965.00 |
| Jan 28 2024 | 0.00000900 | -0.00000013 | -1.42% | 0.00000913 | 0.00000924 | 0.00000891 | 28,201,306,006.00 |
| Jan 27 2024 | 0.00000913 | 0.00000009 | 1.00% | 0.00000904 | 0.00000920 | 0.00000897 | 38,826,914,070.00 |
