Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHIBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000024 | -0.00000081 | -3.20% | 0.000025 | 0.000026 | 0.000024 | 160,087,546.00 |
| May 15 2024 | 0.000025 | 0.00000200 | 8.55% | 0.000024 | 0.000025 | 0.000024 | 987,560,299.00 |
| May 14 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
| May 13 2024 | 0.000023 | 0.00000094 | 4.19% | 0.000024 | 0.000024 | 0.000023 | 362,582,556.00 |
| May 12 2024 | 0.000022 | -0.00000004 | -0.18% | 0.000022 | 0.000022 | 0.000022 | 1,407,001.00 |
| May 11 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
| May 10 2024 | 0.000022 | -0.00000002 | -0.09% | 0.000023 | 0.000023 | 0.000022 | 109,458,963.00 |
| May 09 2024 | 0.000023 | -0.00000011 | -0.49% | 0.000023 | 0.000023 | 0.000023 | 22,180,080.00 |
| May 08 2024 | 0.000023 | -0.00000100 | -4.22% | 0.000023 | 0.000023 | 0.000023 | 54,793,696.00 |
| May 07 2024 | 0.000024 | -0.00000200 | -7.93% | 0.000024 | 0.000024 | 0.000024 | 140,724,604.00 |
| May 06 2024 | 0.000025 | 0.00000051 | 2.06% | 0.000025 | 0.000025 | 0.000025 | 8,470,721.00 |
| May 05 2024 | 0.000025 | -0.00000074 | -2.91% | 0.000025 | 0.000025 | 0.000025 | 5,628,543.00 |
| May 04 2024 | 0.000025 | 0.00000100 | 4.17% | 0.000025 | 0.000026 | 0.000025 | 47,482,816.00 |
| May 03 2024 | 0.000024 | 0.00000091 | 3.94% | 0.000023 | 0.000024 | 0.000023 | 20,552,286.00 |
| May 02 2024 | 0.000023 | 0.00000026 | 1.14% | 0.000023 | 0.000023 | 0.000023 | 12,773,201.00 |
| May 01 2024 | 0.000023 | 0.00000088 | 4.01% | 0.000022 | 0.000023 | 0.000021 | 55,703,764.00 |
| Apr 30 2024 | 0.000022 | -0.00000100 | -4.33% | 0.000024 | 0.000024 | 0.000022 | 102,672,784.00 |
| Apr 29 2024 | 0.000023 | -0.00000100 | -4.07% | 0.000024 | 0.000024 | 0.000023 | 100,973,371.00 |
| Apr 28 2024 | 0.000025 | 0.00000010 | 0.41% | 0.000025 | 0.000025 | 0.000025 | 251,402,439.00 |
| Apr 27 2024 | 0.000025 | -0.00000050 | -2.00% | 0.000025 | 0.000025 | 0.000024 | 375,265,195.00 |
| Apr 26 2024 | 0.000025 | 0.00000020 | 0.81% | 0.000025 | 0.000025 | 0.000025 | 8,922,789.00 |
| Apr 25 2024 | 0.000025 | -0.00000062 | -2.44% | 0.000025 | 0.000025 | 0.000025 | 6,495,410.00 |
| Apr 24 2024 | 0.000025 | -0.00000100 | -3.72% | 0.000026 | 0.000026 | 0.000025 | 98,149,232.00 |
| Apr 23 2024 | 0.000027 | -0.00000013 | -0.48% | 0.000027 | 0.000027 | 0.000027 | 120,846,268.00 |
| Apr 22 2024 | 0.000027 | 0.00000100 | 3.90% | 0.000027 | 0.000027 | 0.000027 | 4,314,000.00 |
| Apr 21 2024 | 0.000026 | -0.00000070 | -2.66% | 0.000026 | 0.000028 | 0.000026 | 312,416,945.00 |
| Apr 20 2024 | 0.000026 | 0.00000400 | 17.52% | 0.000023 | 0.000026 | 0.000023 | 46,946,066.00 |
| Apr 19 2024 | 0.000023 | 0.00000008 | 0.35% | 0.000022 | 0.000023 | 0.000021 | 267,326,458.00 |
| Apr 18 2024 | 0.000023 | 0.00000055 | 2.48% | 0.000022 | 0.000023 | 0.000022 | 39,993,066.00 |
| Apr 17 2024 | 0.000022 | 0.00000022 | 1.00% | 0.000022 | 0.000022 | 0.000022 | 14,046,031.00 |
| Apr 16 2024 | 0.000022 | -0.00000022 | -0.99% | 0.000022 | 0.000022 | 0.000022 | 32,938,537.00 |
| Apr 15 2024 | 0.000022 | 0.00000075 | 3.50% | 0.000023 | 0.000024 | 0.000022 | 39,636,215.00 |
| Apr 14 2024 | 0.000021 | 0.00000026 | 1.23% | 0.000021 | 0.000023 | 0.000021 | 95,606,110.00 |
| Apr 13 2024 | 0.000021 | -0.00000200 | -8.70% | 0.000024 | 0.000024 | 0.00002 | 304,552,837.00 |
| Apr 12 2024 | 0.000023 | -0.00000400 | -14.60% | 0.000028 | 0.000028 | 0.000023 | 253,098,385.00 |
| Apr 11 2024 | 0.000027 | 0.00000090 | 3.40% | 0.000027 | 0.000027 | 0.000027 | 505,457,878.00 |
| Apr 10 2024 | 0.000027 | -0.00000091 | -3.32% | 0.000027 | 0.000028 | 0.000027 | 226,239,596.00 |
| Apr 09 2024 | 0.000027 | -0.00000094 | -3.32% | 0.000029 | 0.000029 | 0.000027 | 73,085,212.00 |
| Apr 08 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
| Apr 07 2024 | 0.000028 | 0.00000200 | 7.55% | 0.000028 | 0.000028 | 0.000028 | 220,000,000.00 |
| Apr 06 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
| Apr 05 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 67,356,373.00 |
| Apr 04 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
| Apr 03 2024 | 0.000027 | 0.00000040 | 1.53% | 0.000027 | 0.000027 | 0.000027 | 14,441,725.00 |
| Apr 02 2024 | 0.000026 | -0.00000200 | -7.00% | 0.000028 | 0.000028 | 0.000026 | 53,334,488.00 |
| Apr 01 2024 | 0.000029 | -0.00000200 | -6.50% | 0.000031 | 0.000031 | 0.000029 | 414,193,432.00 |
| Mar 31 2024 | 0.000031 | 0.00000100 | 3.37% | 0.000031 | 0.000031 | 0.000031 | 12,000,000.00 |
| Mar 30 2024 | 0.00003 | -0.00000050 | -1.66% | 0.000031 | 0.000031 | 0.00003 | 443,505,061.00 |
| Mar 29 2024 | 0.00003 | -0.00000100 | -3.17% | 0.000032 | 0.000032 | 0.00003 | 57,909,579.00 |
| Mar 28 2024 | 0.000032 | 0.00000100 | 3.33% | 0.00003 | 0.000032 | 0.00003 | 294,499,222.00 |
| Mar 27 2024 | 0.00003 | 0.00000020 | 0.67% | 0.00003 | 0.00003 | 0.00003 | 119,160,002.00 |
| Mar 26 2024 | 0.00003 | -0.00000022 | -0.73% | 0.000029 | 0.000032 | 0.000029 | 377,567,104.00 |
| Mar 25 2024 | 0.00003 | 0.00000200 | 7.19% | 0.000029 | 0.00003 | 0.000029 | 127,671,216.00 |
| Mar 24 2024 | 0.000028 | 0.00000040 | 1.46% | 0.000027 | 0.000028 | 0.000027 | 17,165,677.00 |
| Mar 23 2024 | 0.000027 | 0.00000200 | 7.72% | 0.000028 | 0.000028 | 0.000027 | 21,005,577.00 |
| Mar 22 2024 | 0.000026 | -0.00000200 | -7.14% | 0.000027 | 0.000028 | 0.000026 | 66,745,204.00 |
| Mar 21 2024 | 0.000028 | 0.00000073 | 2.68% | 0.000027 | 0.000028 | 0.000027 | 118,796,854.00 |
| Mar 20 2024 | 0.000027 | 0.00000300 | 12.24% | 0.000024 | 0.000027 | 0.000024 | 18,034,151.00 |
| Mar 19 2024 | 0.000025 | -0.00000200 | -7.44% | 0.000026 | 0.000026 | 0.000024 | 158,033,210.00 |
| Mar 18 2024 | 0.000027 | -0.00000300 | -10.02% | 0.000029 | 0.000029 | 0.000027 | 72,950,348.00 |
| Mar 17 2024 | 0.00003 | 0.00000500 | 19.84% | 0.000026 | 0.00003 | 0.000025 | 87,461,298.00 |
| Mar 16 2024 | 0.000025 | -0.00000400 | -13.54% | 0.000028 | 0.000028 | 0.000024 | 320,729,252.00 |
| Mar 15 2024 | 0.00003 | -0.00000300 | -9.31% | 0.000031 | 0.000031 | 0.000027 | 125,053,460.00 |
| Mar 14 2024 | 0.000032 | 0.00000016 | 0.50% | 0.000033 | 0.000035 | 0.000031 | 820,418,263.00 |
| Mar 13 2024 | 0.000032 | 0.00000033 | 1.04% | 0.000033 | 0.000033 | 0.000032 | 843,296,038.00 |
| Mar 12 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000033 | 0.000033 | 0.00003 | 605,820,896.00 |
| Mar 11 2024 | 0.000034 | 0.00000200 | 6.25% | 0.000032 | 0.000035 | 0.000032 | 65,740,447.00 |
| Mar 10 2024 | 0.000032 | -0.00000300 | -8.60% | 0.000035 | 0.000035 | 0.000032 | 321,186,927.00 |
| Mar 09 2024 | 0.000035 | -0.00000060 | -1.69% | 0.000036 | 0.000036 | 0.000034 | 182,782,288.00 |
| Mar 08 2024 | 0.000036 | 0.00000500 | 16.13% | 0.000033 | 0.000038 | 0.000033 | 5,698,109,517.00 |
| Mar 07 2024 | 0.000031 | -0.00000300 | -8.90% | 0.000033 | 0.000033 | 0.00003 | 4,173,496,006.00 |
| Mar 06 2024 | 0.000034 | -0.00000200 | -5.61% | 0.000035 | 0.000039 | 0.000031 | 6,732,038,103.00 |
| Mar 05 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000037 | 0.000045 | 0.000026 | 19,333,327,553.00 |
| Mar 04 2024 | 0.000034 | 0.000012 | 53.33% | 0.000024 | 0.000036 | 0.000023 | 5,247,380,101.00 |
| Mar 03 2024 | 0.000023 | 0.00000010 | 0.45% | 0.000022 | 0.000023 | 0.00002 | 1,685,291,638.00 |
| Mar 02 2024 | 0.000022 | 0.00000600 | 35.99% | 0.000018 | 0.000023 | 0.000018 | 13,957,930,421.00 |
| Mar 01 2024 | 0.000017 | 0.00000500 | 41.12% | 0.000013 | 0.000017 | 0.000013 | 4,741,818,787.00 |
| Feb 29 2024 | 0.000012 | -0.00000026 | -2.09% | 0.000013 | 0.000014 | 0.000012 | 369,898,085.00 |
| Feb 28 2024 | 0.000012 | 0.00000100 | 8.82% | 0.000011 | 0.000012 | 0.000011 | 227,396,191.00 |
| Feb 27 2024 | 0.000011 | 0.00000200 | 20.45% | 0.00001 | 0.000011 | 0.00001 | 80,521,548.00 |
| Feb 26 2024 | 0.00000978 | 0.00000028 | 2.95% | 0.00000974 | 0.00000978 | 0.00000974 | 161,458,574.00 |
| Feb 25 2024 | 0.00000950 | 0.00 | 0.00% | 0.00000950 | 0.00000950 | 0.00000950 | 0.00 |
| Feb 24 2024 | 0.00000950 | 0.00 | 0.00% | 0.00000950 | 0.00000950 | 0.00000950 | 0.00 |
| Feb 23 2024 | 0.00000950 | -0.00000015 | -1.55% | 0.00000950 | 0.00000950 | 0.00000950 | 20,425,000.00 |
| Feb 22 2024 | 0.00000965 | 0.00000025 | 2.66% | 0.00000955 | 0.00000965 | 0.00000955 | 102,384,388.00 |
| Feb 21 2024 | 0.00000940 | -0.00000020 | -2.08% | 0.00000945 | 0.00000945 | 0.00000940 | 3,410,672.00 |
| Feb 20 2024 | 0.00000960 | 0.00000004 | 0.42% | 0.00000960 | 0.00000960 | 0.00000960 | 296,800,000.00 |
| Feb 19 2024 | 0.00000956 | 0.00 | 0.00% | 0.00000956 | 0.00000956 | 0.00000956 | 0.00 |
| Feb 18 2024 | 0.00000956 | 0.00 | 0.00% | 0.00000956 | 0.00000956 | 0.00000956 | 0.00 |
| Feb 17 2024 | 0.00000956 | -0.00000029 | -2.94% | 0.00000963 | 0.00000963 | 0.00000956 | 847,370,000.00 |
