Register to chat with like-minded investors on our interactive forums.
SHIBBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.000123 | -0.00000400 | -3.14% | 0.000127 | 0.000129 | 0.000121 | 7,311,864,680.00 |
| May 18 2024 | 0.000127 | -0.00000090 | -0.70% | 0.000128 | 0.000129 | 0.000125 | 7,312,067,766.00 |
| May 17 2024 | 0.000128 | 0.00000200 | 1.58% | 0.000126 | 0.00013 | 0.000125 | 6,999,397,637.00 |
| May 16 2024 | 0.000127 | -0.00000300 | -2.31% | 0.000132 | 0.000132 | 0.000124 | 11,162,765,155.00 |
| May 15 2024 | 0.00013 | 0.000011 | 9.27% | 0.000119 | 0.000131 | 0.000118 | 16,270,869,034.00 |
| May 14 2024 | 0.000119 | -0.00000200 | -1.66% | 0.00012 | 0.000126 | 0.000118 | 18,410,874,826.00 |
| May 13 2024 | 0.000121 | 0.00000500 | 4.31% | 0.000116 | 0.000128 | 0.000112 | 19,330,027,738.00 |
| May 12 2024 | 0.000116 | -0.00000080 | -0.68% | 0.000117 | 0.000118 | 0.000115 | 2,978,594,028.00 |
| May 11 2024 | 0.000117 | 0.00000046 | 0.40% | 0.000117 | 0.000119 | 0.000116 | 5,047,223,250.00 |
| May 10 2024 | 0.000116 | -0.00000400 | -3.31% | 0.00012 | 0.000122 | 0.000115 | 10,017,697,185.00 |
| May 09 2024 | 0.000121 | 0.00000500 | 4.32% | 0.000116 | 0.000123 | 0.000115 | 12,719,387,915.00 |
| May 08 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000118 | 0.000119 | 0.000114 | 10,802,944,213.00 |
| May 07 2024 | 0.000117 | -0.00000400 | -3.29% | 0.000122 | 0.000124 | 0.000117 | 8,566,395,743.00 |
| May 06 2024 | 0.000122 | -0.00000500 | -3.96% | 0.000127 | 0.000131 | 0.000121 | 14,405,650,262.00 |
| May 05 2024 | 0.000126 | -0.00000200 | -1.56% | 0.000128 | 0.000129 | 0.000124 | 9,790,421,890.00 |
| May 04 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000126 | 0.000135 | 0.000124 | 18,140,584,582.00 |
| May 03 2024 | 0.000125 | 0.00000700 | 5.96% | 0.000118 | 0.000126 | 0.000117 | 15,040,256,097.00 |
| May 02 2024 | 0.000118 | -0.00000077 | -0.65% | 0.000118 | 0.000121 | 0.000112 | 16,281,646,810.00 |
| May 01 2024 | 0.000118 | 0.00000100 | 0.85% | 0.000117 | 0.000121 | 0.000108 | 18,466,100,126.00 |
| Apr 30 2024 | 0.000117 | -0.00000700 | -5.64% | 0.000123 | 0.000127 | 0.000114 | 19,142,501,676.00 |
| Apr 29 2024 | 0.000124 | -0.00000098 | -0.78% | 0.000125 | 0.000126 | 0.000118 | 9,256,860,678.00 |
| Apr 28 2024 | 0.000125 | -0.00000300 | -2.35% | 0.000128 | 0.00013 | 0.000124 | 7,425,288,843.00 |
| Apr 27 2024 | 0.000128 | -0.00000200 | -1.54% | 0.000131 | 0.000131 | 0.000124 | 10,742,105,916.00 |
| Apr 26 2024 | 0.00013 | -0.00000400 | -2.99% | 0.000134 | 0.000135 | 0.000129 | 10,205,457,306.00 |
| Apr 25 2024 | 0.000134 | 0.00000037 | 0.28% | 0.000134 | 0.000138 | 0.000127 | 14,085,674,662.00 |
| Apr 24 2024 | 0.000133 | -0.00000500 | -3.61% | 0.000139 | 0.000143 | 0.000131 | 21,285,676,795.00 |
| Apr 23 2024 | 0.000139 | -0.00000093 | -0.67% | 0.00014 | 0.000146 | 0.000136 | 17,238,708,828.00 |
| Apr 22 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000138 | 0.000145 | 0.000137 | 16,475,348,395.00 |
| Apr 21 2024 | 0.000138 | 0.00000027 | 0.20% | 0.000138 | 0.000148 | 0.000134 | 21,141,186,348.00 |
| Apr 20 2024 | 0.000138 | 0.000018 | 14.99% | 0.00012 | 0.00014 | 0.000119 | 15,007,997,964.00 |
| Apr 19 2024 | 0.00012 | -0.00000058 | -0.48% | 0.00012 | 0.000125 | 0.00011 | 21,495,369,040.00 |
| Apr 18 2024 | 0.000121 | 0.00000400 | 3.43% | 0.000117 | 0.000121 | 0.000113 | 14,235,817,555.00 |
| Apr 17 2024 | 0.000117 | -0.00000400 | -3.33% | 0.00012 | 0.000122 | 0.000113 | 16,780,154,444.00 |
| Apr 16 2024 | 0.00012 | 0.00000500 | 4.35% | 0.000115 | 0.000123 | 0.000109 | 27,787,682,934.00 |
| Apr 15 2024 | 0.000115 | -0.00000500 | -4.17% | 0.000119 | 0.000126 | 0.00011 | 30,111,745,723.00 |
| Apr 14 2024 | 0.00012 | 0.00000800 | 7.16% | 0.000113 | 0.000123 | 0.000109 | 25,071,312,015.00 |
| Apr 13 2024 | 0.000112 | -0.000017 | -13.24% | 0.000128 | 0.00013 | 0.000098 | 42,391,930,772.00 |
| Apr 12 2024 | 0.000128 | -0.000012 | -8.55% | 0.00014 | 0.000143 | 0.000112 | 27,959,182,390.00 |
| Apr 11 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000142 | 0.000143 | 0.000139 | 6,340,312,585.00 |
| Apr 10 2024 | 0.000142 | 0.00000400 | 2.88% | 0.000138 | 0.000144 | 0.000134 | 12,830,113,116.00 |
| Apr 09 2024 | 0.000139 | -0.00000700 | -4.81% | 0.000146 | 0.000149 | 0.000137 | 11,619,708,950.00 |
| Apr 08 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000145 | 0.00015 | 0.000142 | 11,577,851,027.00 |
| Apr 07 2024 | 0.000144 | 0.00000400 | 2.86% | 0.00014 | 0.000148 | 0.00014 | 10,739,872,546.00 |
| Apr 06 2024 | 0.00014 | 0.00000300 | 2.19% | 0.000137 | 0.000142 | 0.000136 | 6,695,861,377.00 |
| Apr 05 2024 | 0.000137 | -0.00000400 | -2.84% | 0.00014 | 0.000141 | 0.000134 | 7,730,989,379.00 |
| Apr 04 2024 | 0.000141 | 0.00000700 | 5.22% | 0.000135 | 0.000144 | 0.000132 | 11,720,994,141.00 |
| Apr 03 2024 | 0.000134 | -0.00000065 | -0.48% | 0.000135 | 0.000141 | 0.00013 | 14,443,990,662.00 |
| Apr 02 2024 | 0.000135 | -0.000011 | -7.53% | 0.000145 | 0.000145 | 0.000131 | 21,165,478,974.00 |
| Apr 01 2024 | 0.000146 | -0.00000900 | -5.79% | 0.000155 | 0.000155 | 0.000141 | 17,529,234,418.00 |
| Mar 31 2024 | 0.000155 | 0.00000400 | 2.65% | 0.000151 | 0.000156 | 0.000151 | 9,744,483,922.00 |
| Mar 30 2024 | 0.000151 | -0.00000500 | -3.21% | 0.000155 | 0.000157 | 0.00015 | 13,133,299,035.00 |
| Mar 29 2024 | 0.000156 | -0.00000500 | -3.10% | 0.000162 | 0.000162 | 0.000152 | 16,584,735,469.00 |
| Mar 28 2024 | 0.000161 | 0.00001 | 6.63% | 0.000151 | 0.000164 | 0.000149 | 26,287,571,344.00 |
| Mar 27 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000156 | 0.00016 | 0.000146 | 25,850,176,118.00 |
| Mar 26 2024 | 0.000154 | 0.00001 | 6.96% | 0.000143 | 0.000159 | 0.000142 | 25,603,696,746.00 |
| Mar 25 2024 | 0.000144 | 0.00000200 | 1.41% | 0.000141 | 0.000153 | 0.000138 | 25,506,838,348.00 |
| Mar 24 2024 | 0.000141 | 0.00000400 | 2.92% | 0.000138 | 0.000143 | 0.000138 | 14,122,447,918.00 |
| Mar 23 2024 | 0.000137 | 0.00000300 | 2.24% | 0.000133 | 0.000144 | 0.000133 | 18,993,810,446.00 |
| Mar 22 2024 | 0.000134 | -0.00000300 | -2.20% | 0.000136 | 0.000143 | 0.00013 | 43,350,743,790.00 |
| Mar 21 2024 | 0.000137 | -0.00000300 | -2.15% | 0.000138 | 0.000143 | 0.000132 | 22,281,513,657.00 |
| Mar 20 2024 | 0.000139 | 0.000013 | 10.29% | 0.000127 | 0.00014 | 0.000121 | 35,513,768,608.00 |
| Mar 19 2024 | 0.000126 | -0.00000900 | -6.65% | 0.000136 | 0.000139 | 0.000124 | 27,613,569,708.00 |
| Mar 18 2024 | 0.000135 | -0.000013 | -8.76% | 0.000148 | 0.000149 | 0.000133 | 23,039,702,266.00 |
| Mar 17 2024 | 0.000148 | 0.000021 | 16.42% | 0.000129 | 0.000152 | 0.000124 | 34,054,387,548.00 |
| Mar 16 2024 | 0.000128 | -0.000023 | -15.26% | 0.000153 | 0.000153 | 0.000121 | 30,293,043,200.00 |
| Mar 15 2024 | 0.000151 | -0.00001 | -6.23% | 0.000164 | 0.000165 | 0.00014 | 42,928,187,772.00 |
| Mar 14 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
| Mar 13 2024 | 0.000161 | -0.00000100 | -0.62% | 0.000161 | 0.000168 | 0.000156 | 38,217,690,016.00 |
| Mar 12 2024 | 0.000162 | -0.00000800 | -4.71% | 0.000173 | 0.000175 | 0.000153 | 35,036,443,559.00 |
| Mar 11 2024 | 0.00017 | 0.00000400 | 2.42% | 0.000165 | 0.000177 | 0.000154 | 29,479,899,604.00 |
| Mar 10 2024 | 0.000166 | -0.000011 | -6.24% | 0.000176 | 0.000178 | 0.00016 | 43,186,862,530.00 |
| Mar 09 2024 | 0.000176 | -0.00000100 | -0.56% | 0.000176 | 0.000186 | 0.00017 | 42,554,499,569.00 |
| Mar 08 2024 | 0.000177 | 0.00002 | 12.73% | 0.000156 | 0.000191 | 0.000154 | 83,125,393,921.00 |
| Mar 07 2024 | 0.000157 | -0.00000900 | -5.42% | 0.00017 | 0.000173 | 0.000147 | 49,765,060,433.00 |
| Mar 06 2024 | 0.000166 | -0.00000900 | -5.15% | 0.000179 | 0.000198 | 0.000153 | 67,726,196,444.00 |
| Mar 05 2024 | 0.000175 | -0.00000500 | -2.79% | 0.000184 | 0.000228 | 0.000134 | 38,957,877,968.00 |
| Mar 04 2024 | 0.00018 | 0.000067 | 59.37% | 0.000114 | 0.000183 | 0.000108 | -40,633,994,878.00 |
| Mar 03 2024 | 0.000113 | -0.00000015 | -0.13% | 0.000111 | 0.00012 | 0.000099 | 74,446,025,969.00 |
| Mar 02 2024 | 0.000113 | 0.000028 | 33.10% | 0.000083 | 0.000117 | 0.000083 | 49,960,475,653.00 |
| Mar 01 2024 | 0.000085 | 0.000022 | 35.04% | 0.000063 | 0.000086 | 0.000063 | 84,106,547,758.00 |
| Feb 29 2024 | 0.000063 | 0.00000400 | 6.81% | 0.000058 | 0.000073 | 0.000057 | 82,838,416,432.00 |
| Feb 28 2024 | 0.000059 | 0.00000400 | 7.38% | 0.000054 | 0.000062 | 0.000052 | 47,817,899,143.00 |
| Feb 27 2024 | 0.000054 | 0.00000400 | 7.93% | 0.00005 | 0.000057 | 0.00005 | 27,316,555,800.00 |
| Feb 26 2024 | 0.00005 | 0.00000200 | 4.11% | 0.000049 | 0.000051 | 0.000048 | 11,295,257,073.00 |
| Feb 25 2024 | 0.000049 | 0.00000014 | 0.29% | 0.000049 | 0.000049 | 0.000048 | 3,920,999,945.00 |
| Feb 24 2024 | 0.000049 | 0.00000070 | 1.46% | 0.000048 | 0.000049 | 0.000047 | 3,373,419,780.00 |
| Feb 23 2024 | 0.000048 | 0.00000016 | 0.34% | 0.000048 | 0.000048 | 0.000047 | 5,538,915,886.00 |
| Feb 22 2024 | 0.000048 | 0.00000015 | 0.32% | 0.000048 | 0.000048 | 0.000047 | 7,080,712,723.00 |
| Feb 21 2024 | 0.000048 | -0.00000100 | -2.06% | 0.000048 | 0.000049 | 0.000046 | 12,152,989,445.00 |
| Feb 20 2024 | 0.000049 | -0.00000100 | -2.01% | 0.00005 | 0.00005 | 0.000047 | 18,329,632,157.00 |
