Register for real-time alerts, custom portfolio, and market movers
SHIBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000025 | -0.00000100 | -3.85% | 0.000026 | 0.000027 | 0.000022 | -83,967,565,907.00 |
| May 30 2024 | 0.000026 | -0.00000200 | -7.14% | 0.000028 | 0.000029 | 0.000021 | 6,915,889,628.00 |
| May 29 2024 | 0.000028 | 0.00000400 | 16.67% | 0.000027 | 0.000029 | 0.000021 | 59,099,715,474.00 |
| May 28 2024 | 0.000024 | -0.00000200 | -7.69% | 0.000025 | 0.000027 | 0.000022 | -78,725,206,518.00 |
| May 27 2024 | 0.000026 | 0.00000200 | 8.33% | 0.000024 | 0.000027 | 0.000021 | -92,195,103,554.00 |
| May 26 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000028 | 0.000021 | -23,833,786,326.00 |
| May 25 2024 | 0.000025 | 0.00000100 | 4.17% | 0.000024 | 0.000028 | 0.000021 | -63,664,611,227.00 |
| May 24 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000026 | 0.000021 | -32,847,548,962.00 |
| May 23 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000027 | 0.000021 | 91,369,713,943.00 |
| May 22 2024 | 0.000025 | -0.00000100 | -3.85% | 0.000026 | 0.000027 | 0.000021 | 28,325,125,558.00 |
| May 21 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000027 | 0.000023 | -62,066,960,410.00 |
| May 20 2024 | 0.000026 | 0.00000200 | 8.33% | 0.000024 | 0.000028 | 0.000022 | -25,563,030,121.00 |
| May 19 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000028 | 0.000021 | 58,443,590,084.00 |
| May 18 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000033 | 0.000021 | -24,002,466,895.00 |
| May 17 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000031 | 0.000021 | -64,512,532,043.00 |
| May 16 2024 | 0.000025 | 0.00 | 0.00% | 0.000026 | 0.000032 | 0.000022 | -79,229,664,256.00 |
| May 15 2024 | 0.000025 | 0.00000200 | 8.70% | 0.000023 | 0.000032 | 0.000022 | 19,618,690,125.00 |
| May 14 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000033 | 0.000021 | 62,913,249,292.00 |
| May 13 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000029 | 0.000021 | 50,857,838,091.00 |
| May 12 2024 | 0.000022 | 0.00 | 0.00% | 0.000023 | 0.000032 | 0.000022 | 30,916,766,419.00 |
| May 11 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.00003 | 0.000021 | -36,977,036,569.00 |
| May 10 2024 | 0.000022 | -0.00000200 | -8.33% | 0.000023 | 0.000032 | 0.000022 | -36,295,169,308.00 |
| May 09 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000032 | 0.000022 | 956,830,634.00 |
| May 08 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000031 | 0.000022 | 2,927,286,114.00 |
| May 07 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000032 | 0.000023 | 20,326,978,390.00 |
| May 06 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000031 | 0.000021 | -32,631,469,562.00 |
| May 05 2024 | 0.000025 | -0.00000600 | -19.35% | 0.000025 | 0.000035 | 0.000023 | -68,724,524,169.00 |
| May 04 2024 | 0.000031 | 0.00000700 | 29.17% | 0.000025 | 0.000032 | 0.000021 | 25,032,371,773.00 |
| May 03 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000034 | 0.000022 | -34,455,190,169.00 |
| May 02 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000034 | 0.000021 | -14,478,874,488.00 |
| May 01 2024 | 0.000023 | 0.00 | 0.00% | 0.000022 | 0.000032 | 0.000021 | 90,258,788,268.00 |
| Apr 30 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000039 | 0.000022 | -16,966,518,105.00 |
| Apr 29 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000037 | 0.000023 | -51,649,538,250.00 |
| Apr 28 2024 | 0.000024 | -0.00000100 | -4.00% | 0.000025 | 0.000037 | 0.000024 | 28,447,041,670.00 |
| Apr 27 2024 | 0.000025 | 0.00 | 0.00% | 0.000025 | 0.000037 | 0.000024 | 64,767,086,278.00 |
| Apr 26 2024 | 0.000025 | -0.00000100 | -3.85% | 0.000026 | 0.000038 | 0.000024 | 13,442,607,853.00 |
| Apr 25 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000035 | 0.000021 | 37,314,556,764.00 |
| Apr 24 2024 | 0.000026 | -0.00000100 | -3.70% | 0.000027 | 0.000037 | 0.000024 | 66,011,319,249.00 |
| Apr 23 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000034 | 0.000024 | -57,884,740,991.00 |
| Apr 22 2024 | 0.000027 | 0.00000100 | 3.85% | 0.000026 | 0.000036 | 0.000021 | -47,968,244,137.00 |
| Apr 21 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000037 | 0.000021 | -82,590,956,814.00 |
| Apr 20 2024 | 0.000026 | 0.00000300 | 13.04% | 0.000023 | 0.000037 | 0.000021 | 59,130,887,018.00 |
| Apr 19 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000034 | 0.000021 | 36,951,083,804.00 |
| Apr 18 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000037 | 0.000021 | -43,781,097,509.00 |
| Apr 17 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000037 | 0.000021 | 16,741,147,004.00 |
| Apr 16 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000022 | 0.000036 | 0.000021 | 61,377,877,447.00 |
| Apr 15 2024 | 0.000022 | -0.00000100 | -4.35% | 0.000023 | 0.000038 | 0.000018 | -24,731,701,262.00 |
| Apr 14 2024 | 0.000023 | 0.00000100 | 4.55% | 0.000021 | 0.000039 | 0.000021 | 81,214,776,787.00 |
| Apr 13 2024 | 0.000022 | -0.00000300 | -12.00% | 0.000025 | 0.000044 | 0.000018 | 82,691,710,492.00 |
| Apr 12 2024 | 0.000025 | -0.00000300 | -10.71% | 0.000028 | 0.00004 | 0.00002 | -7,554,008,858.00 |
| Apr 11 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.00004 | 0.000027 | -72,194,545,498.00 |
| Apr 10 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000041 | 0.000026 | 8,321,209,751.00 |
| Apr 09 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000044 | 0.000027 | -9,419,267,878.00 |
| Apr 08 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000028 | 0.000044 | 0.000028 | -10,340,105,230.00 |
| Apr 07 2024 | 0.000028 | 0.00 | 0.00% | 0.000027 | 0.000036 | 0.000027 | 88,764,544,060.00 |
| Apr 06 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.000037 | 0.000027 | 14,467,318,640.00 |
| Apr 05 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000042 | 0.000026 | 66,524,975,084.00 |
| Apr 04 2024 | 0.000028 | 0.00000200 | 7.69% | 0.000026 | 0.000042 | 0.000026 | -78,285,451,755.00 |
| Apr 03 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.00004 | 0.000025 | -18,285,490,487.00 |
| Apr 02 2024 | 0.000026 | -0.00000300 | -10.34% | 0.000029 | 0.000043 | 0.000025 | -54,501,117,284.00 |
| Apr 01 2024 | 0.000029 | -0.00000600 | -17.14% | 0.000033 | 0.000044 | 0.000028 | -33,081,116,520.00 |
| Mar 31 2024 | 0.000035 | 0.00000500 | 16.67% | 0.00003 | 0.000045 | 0.000028 | -75,222,163,349.00 |
| Mar 30 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.00004 | 0.000029 | 70,587,639,495.00 |
| Mar 29 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000041 | 0.00003 | 2,069,709,044.00 |
| Mar 28 2024 | 0.000032 | 0.00000200 | 6.67% | 0.00003 | 0.000039 | 0.00003 | 17,637,802,609.00 |
| Mar 27 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000039 | 0.000029 | 74,304,076,023.00 |
| Mar 26 2024 | 0.000031 | 0.00000200 | 6.90% | 0.000029 | 0.00004 | 0.000028 | 55,665,853,480.00 |
| Mar 25 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000037 | 0.00004 | 0.000027 | -23,651,242,108.00 |
| Mar 24 2024 | 0.000028 | 0.00000100 | 3.70% | 0.000027 | 0.00004 | 0.000027 | -62,685,134,121.00 |
| Mar 23 2024 | 0.000027 | 0.00000100 | 3.85% | 0.000027 | 0.00004 | 0.000026 | -12,307,883,937.00 |
| Mar 22 2024 | 0.000026 | -0.00000100 | -3.70% | 0.000027 | 0.00004 | 0.000026 | -33,139,827,455.00 |
| Mar 21 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000041 | 0.000026 | -33,231,197,458.00 |
| Mar 20 2024 | 0.000028 | 0.00000300 | 12.00% | 0.000025 | 0.00004 | 0.000023 | -50,017,811,053.00 |
| Mar 19 2024 | 0.000025 | -0.00000200 | -7.41% | 0.000027 | 0.000041 | 0.000024 | -84,450,008,227.00 |
| Mar 18 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000042 | 0.000026 | 19,606,569,210.00 |
| Mar 17 2024 | 0.000029 | 0.00000400 | 16.00% | 0.000026 | 0.00004 | 0.000023 | 91,672,916,775.00 |
| Mar 16 2024 | 0.000025 | -0.00000500 | -16.67% | 0.00003 | 0.000041 | 0.000024 | -70,603,886,737.00 |
| Mar 15 2024 | 0.00003 | -0.00000300 | -9.09% | 0.000033 | 0.000042 | 0.000027 | -29,612,483,292.00 |
| Mar 14 2024 | 0.000033 | 0.00000200 | 6.45% | 0.000032 | 0.000039 | 0.000031 | -77,674,047,447.00 |
| Mar 13 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000039 | 0.000031 | -61,971,942,031.00 |
| Mar 12 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000034 | 0.000045 | 0.00003 | 90,329,235,463.00 |
| Mar 11 2024 | 0.000034 | 0.00000100 | 3.03% | 0.000033 | 0.000039 | 0.00003 | -3,399,285,329.00 |
| Mar 10 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000038 | 0.000029 | 4,803,230,214.00 |
| Mar 09 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000039 | 0.000027 | -71,459,925,255.00 |
| Mar 08 2024 | 0.000035 | 0.00000300 | 9.38% | 0.000031 | 0.000038 | 0.000028 | -1,204,189,058.00 |
| Mar 07 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000034 | 0.000035 | 0.000028 | -39,445,448,214.00 |
| Mar 06 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000035 | 0.000039 | 0.00003 | -21,730,755,650.00 |
| Mar 05 2024 | 0.000036 | 0.00000100 | 2.86% | 0.000037 | 0.000046 | 0.00002 | 62,531,006,243.00 |
| Mar 04 2024 | 0.000035 | 0.000012 | 52.17% | 0.000023 | 0.000037 | 0.000015 | 70,604,210,828.00 |
| Mar 03 2024 | 0.000023 | 0.00 | 0.00% | 0.000022 | 0.000024 | 0.000013 | 82,247,390,803.00 |
| Mar 02 2024 | 0.000023 | 0.00000600 | 35.29% | 0.000017 | 0.000024 | 0.000011 | 26,797,379,335.00 |
