Register to chat with like-minded investors on our interactive forums.
SHIBGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000018 | 0.00000005 | 0.28% | 0.000018 | 0.000018 | 0.000018 | 3,237,620,133.00 |
| May 10 2024 | 0.000018 | -0.00000085 | -4.53% | 0.000019 | 0.000019 | 0.000018 | 10,918,908,324.00 |
| May 09 2024 | 0.000019 | 0.00000069 | 3.82% | 0.000018 | 0.000019 | 0.000018 | 10,892,339,540.00 |
| May 08 2024 | 0.000018 | -0.00000033 | -1.79% | 0.000018 | 0.000019 | 0.000018 | 90,624,813,058.00 |
| May 07 2024 | 0.000018 | -0.00000062 | -3.26% | 0.000019 | 0.000019 | 0.000018 | -60,290,177,560.00 |
| May 06 2024 | 0.000019 | -0.00000070 | -3.55% | 0.00002 | 0.00002 | 0.000019 | 26,518,005,940.00 |
| May 05 2024 | 0.00002 | -0.00000024 | -1.20% | 0.00002 | 0.00002 | 0.000019 | 14,266,322,116.00 |
| May 04 2024 | 0.00002 | 0.00000045 | 2.31% | 0.00002 | 0.000021 | 0.000019 | 32,061,599,562.00 |
| May 03 2024 | 0.00002 | 0.00000100 | 5.49% | 0.000018 | 0.00002 | 0.000018 | 35,582,014,708.00 |
| May 02 2024 | 0.000018 | 0.00000016 | 0.89% | 0.000018 | 0.000019 | 0.000017 | 26,407,298,288.00 |
| May 01 2024 | 0.000018 | 0.00000018 | 1.01% | 0.000018 | 0.000018 | 0.000017 | 23,844,192,168.00 |
| Apr 30 2024 | 0.000018 | -0.00000100 | -5.21% | 0.000019 | 0.00002 | 0.000017 | 15,601,805,618.00 |
| Apr 29 2024 | 0.000019 | -0.00000020 | -1.03% | 0.000019 | 0.000019 | 0.000018 | 7,710,025,640.00 |
| Apr 28 2024 | 0.000019 | -0.00000022 | -1.12% | 0.00002 | 0.00002 | 0.000019 | 17,859,930,896.00 |
| Apr 27 2024 | 0.00002 | -0.00000065 | -3.21% | 0.00002 | 0.00002 | 0.000019 | 12,661,617,790.00 |
| Apr 26 2024 | 0.00002 | -0.00000031 | -1.51% | 0.000021 | 0.000021 | 0.00002 | 9,181,504,338.00 |
| Apr 25 2024 | 0.000021 | -0.00000006 | -0.29% | 0.000021 | 0.000021 | 0.00002 | 15,912,156,304.00 |
| Apr 24 2024 | 0.000021 | -0.00000093 | -4.32% | 0.000022 | 0.000022 | 0.00002 | 18,232,113,080.00 |
| Apr 23 2024 | 0.000022 | -0.00000022 | -1.01% | 0.000022 | 0.000023 | 0.000021 | 20,629,966,563.00 |
| Apr 22 2024 | 0.000022 | 0.00000053 | 2.50% | 0.000021 | 0.000022 | 0.000021 | 20,514,985,781.00 |
| Apr 21 2024 | 0.000021 | -0.00000006 | -0.28% | 0.000021 | 0.000023 | 0.000021 | 27,011,801,120.00 |
| Apr 20 2024 | 0.000021 | 0.00000300 | 16.22% | 0.000018 | 0.000022 | 0.000018 | 20,442,867,984.00 |
| Apr 19 2024 | 0.000018 | 0.00000015 | 0.82% | 0.000018 | 0.000019 | 0.000017 | 23,276,266,896.00 |
| Apr 18 2024 | 0.000018 | 0.00000061 | 3.44% | 0.000018 | 0.000018 | 0.000017 | 18,655,712,505.00 |
| Apr 17 2024 | 0.000018 | -0.00000048 | -2.64% | 0.000018 | 0.000019 | 0.000017 | 9,339,376,758.00 |
| Apr 16 2024 | 0.000018 | 0.00000057 | 3.23% | 0.000018 | 0.000018 | 0.000017 | 13,064,171,488.00 |
| Apr 15 2024 | 0.000018 | -0.00000064 | -3.50% | 0.000018 | 0.00002 | 0.000017 | 21,049,885,474.00 |
| Apr 14 2024 | 0.000018 | 0.00000099 | 5.73% | 0.000017 | 0.000019 | 0.000017 | 33,714,027,663.00 |
| Apr 13 2024 | 0.000017 | -0.00000300 | -14.99% | 0.00002 | 0.00002 | 0.000015 | 47,573,776,121.00 |
| Apr 12 2024 | 0.00002 | -0.00000200 | -9.12% | 0.000022 | 0.000022 | 0.000017 | 43,661,857,951.00 |
| Apr 11 2024 | 0.000022 | -0.00000045 | -2.01% | 0.000022 | 0.000022 | 0.000022 | 9,804,487,883.00 |
| Apr 10 2024 | 0.000022 | 0.00000072 | 3.32% | 0.000022 | 0.000023 | 0.000021 | 20,059,219,093.00 |
| Apr 09 2024 | 0.000022 | -0.00000099 | -4.37% | 0.000023 | 0.000023 | 0.000022 | 17,471,423,603.00 |
| Apr 08 2024 | 0.000023 | 0.00000041 | 1.84% | 0.000022 | 0.000023 | 0.000022 | 26,450,521,534.00 |
| Apr 07 2024 | 0.000022 | 0.00000064 | 2.96% | 0.000022 | 0.000023 | 0.000022 | 26,225,725,262.00 |
| Apr 06 2024 | 0.000022 | 0.00000043 | 2.03% | 0.000021 | 0.000022 | 0.000021 | 8,484,250,764.00 |
| Apr 05 2024 | 0.000021 | -0.00000074 | -3.38% | 0.000022 | 0.000022 | 0.000021 | 21,927,198,371.00 |
| Apr 04 2024 | 0.000022 | 0.00000100 | 4.79% | 0.000021 | 0.000022 | 0.000021 | 19,613,554,141.00 |
| Apr 03 2024 | 0.000021 | -0.00000012 | -0.57% | 0.000021 | 0.000022 | 0.00002 | 14,558,254,636.00 |
| Apr 02 2024 | 0.000021 | -0.00000200 | -8.76% | 0.000023 | 0.000023 | 0.00002 | 18,591,616,642.00 |
| Apr 01 2024 | 0.000023 | -0.00000100 | -4.13% | 0.000024 | 0.000024 | 0.000022 | 15,313,884,556.00 |
| Mar 31 2024 | 0.000024 | 0.00000061 | 2.59% | 0.000024 | 0.000024 | 0.000024 | 10,506,871,430.00 |
| Mar 30 2024 | 0.000024 | -0.00000079 | -3.24% | 0.000024 | 0.000025 | 0.000023 | 11,700,395,452.00 |
| Mar 29 2024 | 0.000024 | -0.00000100 | -3.94% | 0.000025 | 0.000025 | 0.000024 | 24,042,793,812.00 |
| Mar 28 2024 | 0.000025 | 0.00000100 | 4.19% | 0.000024 | 0.000026 | 0.000024 | 69,861,283,878.00 |
| Mar 27 2024 | 0.000024 | -0.00000024 | -1.00% | 0.000024 | 0.000025 | 0.000023 | 35,463,167,794.00 |
| Mar 26 2024 | 0.000024 | 0.00000200 | 8.87% | 0.000022 | 0.000025 | 0.000022 | 58,221,178,145.00 |
| Mar 25 2024 | 0.000023 | 0.00000025 | 1.12% | 0.000022 | 0.000024 | 0.000022 | 40,376,578,902.00 |
| Mar 24 2024 | 0.000022 | 0.00000022 | 1.00% | 0.000022 | 0.000022 | 0.000022 | 14,779,553,049.00 |
| Mar 23 2024 | 0.000022 | 0.00000099 | 4.70% | 0.000021 | 0.000022 | 0.000021 | 13,943,893,839.00 |
| Mar 22 2024 | 0.000021 | -0.00000041 | -1.91% | 0.000021 | 0.000023 | 0.000021 | 25,067,428,182.00 |
| Mar 21 2024 | 0.000021 | -0.00000021 | -0.97% | 0.000021 | 0.000023 | 0.000021 | 30,808,841,972.00 |
| Mar 20 2024 | 0.000022 | 0.00000200 | 10.24% | 0.00002 | 0.000022 | 0.000019 | 41,065,363,932.00 |
| Mar 19 2024 | 0.00002 | -0.00000200 | -9.49% | 0.000021 | 0.000021 | 0.000019 | 35,176,749,930.00 |
| Mar 18 2024 | 0.000021 | -0.00000200 | -8.64% | 0.000023 | 0.000023 | 0.000021 | 25,091,709,211.00 |
| Mar 17 2024 | 0.000023 | 0.00000300 | 15.12% | 0.00002 | 0.000024 | 0.000019 | 47,945,489,862.00 |
| Mar 16 2024 | 0.00002 | -0.00000400 | -17.11% | 0.000024 | 0.000024 | 0.000018 | 58,184,666,925.00 |
| Mar 15 2024 | 0.000023 | -0.00000200 | -7.92% | 0.000025 | 0.000026 | 0.000021 | 31,180,203,504.00 |
| Mar 14 2024 | 0.000025 | 0.00000025 | 1.00% | 0.000025 | 0.000027 | 0.000024 | 29,322,999,572.00 |
| Mar 13 2024 | 0.000025 | -0.00000004 | -0.16% | 0.000025 | 0.000026 | 0.000024 | 27,831,922,779.00 |
| Mar 12 2024 | 0.000025 | -0.00000100 | -3.80% | 0.000027 | 0.000027 | 0.000024 | 31,441,431,259.00 |
| Mar 11 2024 | 0.000026 | 0.00000086 | 3.38% | 0.000025 | 0.000027 | 0.000023 | 34,290,343,631.00 |
| Mar 10 2024 | 0.000025 | -0.00000200 | -7.33% | 0.000027 | 0.000027 | 0.000024 | 23,792,927,080.00 |
| Mar 09 2024 | 0.000027 | -0.00000022 | -0.80% | 0.000027 | 0.000029 | 0.000026 | 26,514,327,764.00 |
| Mar 08 2024 | 0.000027 | 0.00000300 | 12.19% | 0.000024 | 0.00003 | 0.000024 | 91,581,449,610.00 |
| Mar 07 2024 | 0.000025 | -0.00000200 | -7.64% | 0.000027 | 0.000027 | 0.000023 | 49,267,275,393.00 |
| Mar 06 2024 | 0.000026 | -0.00000100 | -3.62% | 0.000028 | 0.000031 | 0.000024 | 63,686,404,924.00 |
| Mar 05 2024 | 0.000028 | -0.00000073 | -2.57% | 0.000029 | 0.000036 | 0.000016 | -72,797,476,068.00 |
| Mar 04 2024 | 0.000028 | 0.000011 | 61.87% | 0.000018 | 0.00003 | 0.000017 | -7,244,083,329.00 |
| Mar 03 2024 | 0.000018 | -0.00000006 | -0.34% | 0.000017 | 0.000019 | 0.000015 | 45,643,031,464.00 |
| Mar 02 2024 | 0.000018 | 0.00000400 | 29.92% | 0.000013 | 0.000019 | 0.000013 | -89,691,107,450.00 |
| Mar 01 2024 | 0.000013 | 0.00000300 | 30.30% | 0.00000994 | 0.000014 | 0.00000989 | 49,010,398,892.00 |
| Feb 29 2024 | 0.00000990 | 0.00000076 | 8.32% | 0.00000913 | 0.000011 | 0.00000887 | -50,090,311,051.00 |
| Feb 28 2024 | 0.00000914 | 0.00000055 | 6.40% | 0.00000866 | 0.00000989 | 0.00000799 | 40,000,403,842.00 |
| Feb 27 2024 | 0.00000859 | 0.00000069 | 8.73% | 0.00000789 | 0.00000895 | 0.00000764 | 29,204,319,436.00 |
| Feb 26 2024 | 0.00000790 | 0.00000027 | 3.54% | 0.00000763 | 0.00000799 | 0.00000747 | 13,967,714,327.00 |
| Feb 25 2024 | 0.00000763 | 0.00000001 | 0.13% | 0.00000761 | 0.00000767 | 0.00000756 | 4,576,829,104.00 |
| Feb 24 2024 | 0.00000762 | 0.00000012 | 1.60% | 0.00000752 | 0.00000764 | 0.00000738 | 2,268,285,102.00 |
| Feb 23 2024 | 0.00000750 | -0.00000004 | -0.53% | 0.00000752 | 0.00000758 | 0.00000738 | 13,495,902,715.00 |
| Feb 22 2024 | 0.00000754 | -0.00000002 | -0.26% | 0.00000754 | 0.00000767 | 0.00000744 | 5,697,153,240.00 |
| Feb 21 2024 | 0.00000756 | -0.00000017 | -2.20% | 0.00000772 | 0.00000774 | 0.00000738 | 6,989,500,921.00 |
| Feb 20 2024 | 0.00000773 | -0.00000013 | -1.65% | 0.00000787 | 0.00000791 | 0.00000741 | 12,116,235,570.00 |
| Feb 19 2024 | 0.00000786 | 0.00000014 | 1.81% | 0.00000774 | 0.00000790 | 0.00000769 | 5,970,691,273.00 |
| Feb 18 2024 | 0.00000772 | 0.00000006 | 0.78% | 0.00000764 | 0.00000781 | 0.00000762 | 6,293,933,798.00 |
| Feb 17 2024 | 0.00000766 | -0.00000017 | -2.17% | 0.00000782 | 0.00000784 | 0.00000748 | 5,481,847,276.00 |
| Feb 16 2024 | 0.00000783 | -0.00000001 | -0.13% | 0.00000783 | 0.00000796 | 0.00000767 | 4,565,343,635.00 |
| Feb 15 2024 | 0.00000784 | 0.00000012 | 1.55% | 0.00000774 | 0.00000797 | 0.00000768 | 12,396,499,787.00 |
| Feb 14 2024 | 0.00000772 | 0.00000021 | 2.80% | 0.00000750 | 0.00000779 | 0.00000747 | 10,189,520,916.00 |
| Feb 13 2024 | 0.00000751 | -0.00000008 | -1.05% | 0.00000760 | 0.00000767 | 0.00000738 | 5,321,444,944.00 |
| Feb 12 2024 | 0.00000759 | 0.00000022 | 2.99% | 0.00000737 | 0.00000762 | 0.00000720 | 16,333,999,144.00 |
| Feb 11 2024 | 0.00000737 | -0.00000001 | -0.14% | 0.00000738 | 0.00000754 | 0.00000732 | 12,470,980,009.00 |
| Feb 10 2024 | 0.00000738 | 0.00000006 | 0.82% | 0.00000735 | 0.00000746 | 0.00000723 | 12,555,232,586.00 |
