Register to chat with like-minded investors on our interactive forums.
SHIBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000023 | 0.00000006 | 0.27% | 0.000022 | 0.000023 | 0.000022 | 5,884,017,973.00 |
| May 10 2024 | 0.000022 | -0.00000100 | -4.26% | 0.000023 | 0.000024 | 0.000022 | 2,666,895,006.00 |
| May 09 2024 | 0.000024 | 0.00000100 | 4.45% | 0.000023 | 0.000024 | 0.000022 | 10,588,753,191.00 |
| May 08 2024 | 0.000022 | -0.00000054 | -2.35% | 0.000023 | 0.000023 | 0.000022 | 7,385,710,089.00 |
| May 07 2024 | 0.000023 | -0.00000100 | -4.15% | 0.000024 | 0.000024 | 0.000023 | 4,333,553,310.00 |
| May 06 2024 | 0.000024 | -0.00000068 | -2.75% | 0.000025 | 0.000026 | 0.000024 | 6,152,785,823.00 |
| May 05 2024 | 0.000025 | 0.00000025 | 1.02% | 0.000025 | 0.000025 | 0.000024 | 2,239,130,379.00 |
| May 04 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000025 | 0.000025 | 0.00 |
| May 03 2024 | 0.000025 | 0.00000100 | 4.34% | 0.000023 | 0.000025 | 0.000023 | 8,645,339,779.00 |
| May 02 2024 | 0.000023 | 0.00000041 | 1.81% | 0.000023 | 0.000023 | 0.000022 | 15,186,596,106.00 |
| May 01 2024 | 0.000023 | 0.00000024 | 1.07% | 0.000022 | 0.000023 | 0.000021 | 19,915,700,539.00 |
| Apr 30 2024 | 0.000022 | -0.00000200 | -8.27% | 0.000024 | 0.000024 | 0.000022 | 10,896,632,578.00 |
| Apr 29 2024 | 0.000024 | 0.00000005 | 0.21% | 0.000024 | 0.000024 | 0.000023 | 9,713,650,075.00 |
| Apr 28 2024 | 0.000024 | -0.00000070 | -2.82% | 0.000025 | 0.000025 | 0.000024 | 3,098,309,344.00 |
| Apr 27 2024 | 0.000025 | -0.00000038 | -1.51% | 0.000025 | 0.000025 | 0.000024 | 2,629,454,842.00 |
| Apr 26 2024 | 0.000025 | -0.00000034 | -1.33% | 0.000025 | 0.000026 | 0.000025 | 7,616,254,953.00 |
| Apr 25 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000026 | 0.000026 | 0.00 |
| Apr 24 2024 | 0.000026 | -0.00000100 | -3.73% | 0.000027 | 0.000027 | 0.000025 | 9,450,645,024.00 |
| Apr 23 2024 | 0.000027 | -0.00000015 | -0.56% | 0.000027 | 0.000028 | 0.000026 | 14,706,179,872.00 |
| Apr 22 2024 | 0.000027 | 0.00000065 | 2.47% | 0.000027 | 0.000028 | 0.000026 | 7,615,485,323.00 |
| Apr 21 2024 | 0.000026 | -0.00000001 | -0.04% | 0.000026 | 0.000028 | 0.000025 | 8,387,043,781.00 |
| Apr 20 2024 | 0.000026 | 0.00000300 | 13.09% | 0.000023 | 0.000027 | 0.000023 | 20,454,487,893.00 |
| Apr 19 2024 | 0.000023 | 0.00000015 | 0.66% | 0.000023 | 0.000024 | 0.000021 | 5,871,158,512.00 |
| Apr 18 2024 | 0.000023 | 0.00000056 | 2.52% | 0.000022 | 0.000023 | 0.000022 | 3,844,845,708.00 |
| Apr 17 2024 | 0.000022 | -0.00000064 | -2.80% | 0.000023 | 0.000023 | 0.000021 | 6,939,165,114.00 |
| Apr 16 2024 | 0.000023 | 0.00000091 | 4.15% | 0.000022 | 0.000023 | 0.000021 | 6,808,307,020.00 |
| Apr 15 2024 | 0.000022 | -0.00000084 | -3.69% | 0.000023 | 0.000024 | 0.000021 | 13,488,963,154.00 |
| Apr 14 2024 | 0.000023 | 0.00000200 | 9.41% | 0.000021 | 0.000023 | 0.000021 | 12,916,140,043.00 |
| Apr 13 2024 | 0.000021 | -0.00000400 | -16.14% | 0.000025 | 0.000025 | 0.000018 | 28,899,877,914.00 |
| Apr 12 2024 | 0.000025 | -0.00000300 | -10.90% | 0.000028 | 0.000028 | 0.000022 | 33,323,484,738.00 |
| Apr 11 2024 | 0.000028 | -0.00000055 | -1.96% | 0.000028 | 0.000028 | 0.000027 | 4,969,969,324.00 |
| Apr 10 2024 | 0.000028 | 0.00000060 | 2.18% | 0.000028 | 0.000028 | 0.000026 | 7,176,881,695.00 |
| Apr 09 2024 | 0.000027 | -0.00000100 | -3.48% | 0.000029 | 0.000029 | 0.000027 | 8,137,081,558.00 |
| Apr 08 2024 | 0.000029 | 0.00000056 | 1.99% | 0.000028 | 0.00003 | 0.000028 | 6,317,542,785.00 |
| Apr 07 2024 | 0.000028 | 0.00000074 | 2.69% | 0.000027 | 0.000029 | 0.000027 | 14,351,883,003.00 |
| Apr 06 2024 | 0.000027 | 0.00000064 | 2.39% | 0.000027 | 0.000028 | 0.000027 | 5,029,487,446.00 |
| Apr 05 2024 | 0.000027 | -0.00000080 | -2.90% | 0.000027 | 0.000027 | 0.000026 | 5,403,843,478.00 |
| Apr 04 2024 | 0.000028 | 0.00000100 | 3.79% | 0.000027 | 0.000028 | 0.000027 | 3,324,770,807.00 |
| Apr 03 2024 | 0.000026 | -0.00000019 | -0.72% | 0.000026 | 0.000027 | 0.000026 | 17,937,114,333.00 |
| Apr 02 2024 | 0.000027 | -0.00000200 | -6.98% | 0.000029 | 0.000029 | 0.000026 | 12,732,889,194.00 |
| Apr 01 2024 | 0.000029 | -0.00000200 | -6.51% | 0.000031 | 0.000031 | 0.000028 | 18,110,007,646.00 |
| Mar 31 2024 | 0.000031 | 0.00000085 | 2.85% | 0.00003 | 0.000031 | 0.00003 | 4,420,704,569.00 |
| Mar 30 2024 | 0.00003 | -0.00000087 | -2.83% | 0.000031 | 0.000031 | 0.00003 | 10,543,246,592.00 |
| Mar 29 2024 | 0.000031 | -0.00000100 | -3.12% | 0.000032 | 0.000032 | 0.00003 | 15,402,117,465.00 |
| Mar 28 2024 | 0.000032 | 0.00000200 | 6.62% | 0.00003 | 0.000033 | 0.00003 | 32,679,919,648.00 |
| Mar 27 2024 | 0.00003 | -0.00000043 | -1.40% | 0.000031 | 0.000032 | 0.000029 | 31,411,721,187.00 |
| Mar 26 2024 | 0.000031 | 0.00000200 | 6.98% | 0.000029 | 0.000032 | 0.000029 | 26,736,921,862.00 |
| Mar 25 2024 | 0.000029 | 0.00000060 | 2.14% | 0.000028 | 0.000031 | 0.000027 | 62,546,540,574.00 |
| Mar 24 2024 | 0.000028 | 0.00000081 | 2.97% | 0.000027 | 0.000028 | 0.000027 | 5,443,531,970.00 |
| Mar 23 2024 | 0.000027 | 0.00000081 | 3.06% | 0.000026 | 0.000028 | 0.000026 | 35,012,728,617.00 |
| Mar 22 2024 | 0.000026 | -0.00000074 | -2.72% | 0.000027 | 0.000028 | 0.000026 | 29,250,579,434.00 |
| Mar 21 2024 | 0.000027 | -0.00000058 | -2.09% | 0.000027 | 0.000029 | 0.000026 | 14,998,971,183.00 |
| Mar 20 2024 | 0.000028 | 0.00000300 | 12.05% | 0.000025 | 0.000028 | 0.000024 | 27,568,135,828.00 |
| Mar 19 2024 | 0.000025 | -0.00000200 | -7.47% | 0.000027 | 0.000027 | 0.000024 | 41,525,670,982.00 |
| Mar 18 2024 | 0.000027 | -0.00000300 | -10.21% | 0.000029 | 0.000029 | 0.000026 | 21,293,472,537.00 |
| Mar 17 2024 | 0.000029 | 0.00000400 | 15.78% | 0.000026 | 0.00003 | 0.000024 | 28,003,872,872.00 |
| Mar 16 2024 | 0.000025 | -0.00000500 | -16.74% | 0.00003 | 0.00003 | 0.000024 | 49,112,619,889.00 |
| Mar 15 2024 | 0.00003 | -0.00000200 | -6.26% | 0.000033 | 0.000033 | 0.000027 | 30,700,523,726.00 |
| Mar 14 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
| Mar 13 2024 | 0.000032 | -0.00000024 | -0.75% | 0.000032 | 0.000034 | 0.000031 | 28,125,873,426.00 |
| Mar 12 2024 | 0.000032 | -0.00000200 | -5.91% | 0.000035 | 0.000035 | 0.00003 | 33,512,478,628.00 |
| Mar 11 2024 | 0.000034 | 0.00000097 | 2.95% | 0.000032 | 0.000035 | 0.00003 | 50,658,539,889.00 |
| Mar 10 2024 | 0.000033 | -0.00000200 | -5.70% | 0.000035 | 0.000035 | 0.000032 | 29,990,201,212.00 |
| Mar 09 2024 | 0.000035 | -0.00000022 | -0.62% | 0.000035 | 0.000037 | 0.000034 | 30,535,227,682.00 |
| Mar 08 2024 | 0.000035 | 0.00000400 | 12.76% | 0.000031 | 0.000038 | 0.000031 | 88,316,602,090.00 |
| Mar 07 2024 | 0.000031 | -0.00000200 | -5.99% | 0.000034 | 0.000035 | 0.000029 | 66,234,413,255.00 |
| Mar 06 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000036 | 0.000039 | 0.00003 | 74,361,592,211.00 |
| Mar 05 2024 | 0.000035 | -0.00000083 | -2.31% | 0.000037 | 0.000048 | 0.000022 | 23,945,102,519.00 |
| Mar 04 2024 | 0.000036 | 0.000013 | 57.62% | 0.000022 | 0.000037 | 0.000022 | -12,129,946,949.00 |
| Mar 03 2024 | 0.000023 | 0.00 | 0.00% | 0.000022 | 0.000024 | 0.000019 | 68,336,466,771.00 |
| Mar 02 2024 | 0.000023 | 0.00000600 | 35.46% | 0.000017 | 0.000029 | 0.000017 | -78,434,340,324.00 |
| Mar 01 2024 | 0.000017 | 0.00000400 | 31.87% | 0.000013 | 0.000017 | 0.000013 | 34,080,340,755.00 |
| Feb 29 2024 | 0.000013 | 0.00000081 | 6.90% | 0.000012 | 0.000015 | 0.000012 | 24,193,159,688.00 |
| Feb 28 2024 | 0.000012 | 0.00000084 | 7.71% | 0.000011 | 0.000013 | 0.00001 | 47,803,704,339.00 |
| Feb 27 2024 | 0.000011 | 0.00000079 | 7.81% | 0.00001 | 0.000012 | 0.00000996 | 81,140,556,213.00 |
| Feb 26 2024 | 0.00001 | 0.00000040 | 4.12% | 0.00000969 | 0.00001 | 0.00000947 | 4,600,836,782.00 |
| Feb 25 2024 | 0.00000971 | 0.00000009 | 0.94% | 0.00000960 | 0.00000974 | 0.00000959 | 644,223,955.00 |
| Feb 24 2024 | 0.00000962 | 0.00000012 | 1.26% | 0.00000948 | 0.00000966 | 0.00000948 | 737,544,114.00 |
| Feb 23 2024 | 0.00000950 | -0.00000001 | -0.11% | 0.00000956 | 0.00000958 | 0.00000936 | 3,152,863,343.00 |
| Feb 22 2024 | 0.00000951 | 0.00 | 0.00% | 0.00000951 | 0.00000971 | 0.00000945 | 4,477,672,677.00 |
| Feb 21 2024 | 0.00000951 | -0.00000031 | -3.16% | 0.00000978 | 0.00000978 | 0.00000934 | 2,064,817,647.00 |
| Feb 20 2024 | 0.00000982 | -0.00000005 | -0.51% | 0.00000996 | 0.00000996 | 0.00000943 | 1,319,738,498.00 |
| Feb 19 2024 | 0.00000987 | 0.00000007 | 0.71% | 0.00000978 | 0.00000994 | 0.00000973 | 1,850,592,983.00 |
| Feb 18 2024 | 0.00000980 | 0.00000016 | 1.66% | 0.00000964 | 0.00000985 | 0.00000960 | 1,527,895,176.00 |
| Feb 17 2024 | 0.00000964 | -0.00000016 | -1.63% | 0.00000986 | 0.00000986 | 0.00000945 | 802,218,671.00 |
| Feb 16 2024 | 0.00000980 | -0.00000012 | -1.21% | 0.00000986 | 0.00001 | 0.00000964 | 4,134,295,849.00 |
| Feb 15 2024 | 0.00000992 | 0.00000016 | 1.64% | 0.00000980 | 0.00001 | 0.00000969 | 5,031,701,228.00 |
| Feb 14 2024 | 0.00000976 | 0.00000026 | 2.74% | 0.00000950 | 0.00000984 | 0.00000950 | 2,890,006,958.00 |
| Feb 13 2024 | 0.00000950 | -0.00000015 | -1.55% | 0.00000964 | 0.00000971 | 0.00000935 | 1,340,444,680.00 |
| Feb 12 2024 | 0.00000965 | 0.00000025 | 2.66% | 0.00000940 | 0.00000968 | 0.00000921 | 2,799,425,801.00 |
| Feb 11 2024 | 0.00000940 | 0.00 | 0.00% | 0.00000943 | 0.00000957 | 0.00000936 | 864,138,972.00 |
| Feb 10 2024 | 0.00000940 | 0.00 | 0.00% | 0.00000951 | 0.00000951 | 0.00000926 | 3,204,099,855.00 |
