Register to chat with like-minded investors on our interactive forums.
SHIBKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.03534 | 0.00139 | 4.09% | 0.0339 | 0.0361 | 0.0339 | 54,895,999,520.00 |
| May 26 2024 | 0.03395 | -0.00075 | -2.16% | 0.03465 | 0.0348 | 0.03387 | -49,308,031,990.00 |
| May 25 2024 | 0.0347 | 0.00078 | 2.30% | 0.03382 | 0.03509 | 0.03374 | 16,260,487,265.00 |
| May 24 2024 | 0.03392 | -0.00047 | -1.37% | 0.03417 | 0.03484 | 0.0331 | -4,711,642,152.00 |
| May 23 2024 | 0.03439 | -0.00056 | -1.60% | 0.03488 | 0.0354 | 0.03283 | 80,200,548,952.00 |
| May 22 2024 | 0.03495 | -0.00128 | -3.53% | 0.03687 | 0.03689 | 0.03456 | 66,003,899,377.00 |
| May 21 2024 | 0.03623 | 0.00079 | 2.23% | 0.03508 | 0.0365 | 0.0344 | -27,280,610,051.00 |
| May 20 2024 | 0.03544 | 0.00226 | 6.81% | 0.03322 | 0.03547 | 0.03269 | -35,448,332,079.00 |
| May 19 2024 | 0.03318 | -0.00124 | -3.60% | 0.03426 | 0.03483 | 0.03292 | 7,498,401,795.00 |
| May 18 2024 | 0.03442 | -0.00019 | -0.55% | 0.03447 | 0.03492 | 0.03401 | 3,360,051,872.00 |
| May 17 2024 | 0.03461 | 0.0004 | 1.17% | 0.03401 | 0.03488 | 0.03374 | -72,603,601,578.00 |
| May 16 2024 | 0.03421 | -0.00088 | -2.51% | 0.0358 | 0.03592 | 0.03381 | -48,646,775,309.00 |
| May 15 2024 | 0.03509 | 0.00281 | 8.71% | 0.03245 | 0.03548 | 0.03219 | -49,844,268,265.00 |
| May 14 2024 | 0.03228 | -0.00033 | -1.01% | 0.03248 | 0.03387 | 0.03214 | 12,006,359,085.00 |
| May 13 2024 | 0.03261 | 0.00118 | 3.75% | 0.03141 | 0.03418 | 0.03036 | -59,647,314,285.00 |
| May 12 2024 | 0.03143 | -0.00029 | -0.91% | 0.0318 | 0.03199 | 0.03131 | -76,243,845,870.00 |
| May 11 2024 | 0.03172 | 0.00005 | 0.16% | 0.0318 | 0.03225 | 0.03151 | -34,355,278,410.00 |
| May 10 2024 | 0.03167 | -0.00113 | -3.45% | 0.03257 | 0.0329 | 0.03138 | 58,296,264,842.00 |
| May 09 2024 | 0.0328 | 0.00113 | 3.57% | 0.03171 | 0.03316 | 0.03135 | 83,607,086,311.00 |
| May 08 2024 | 0.03167 | -0.00072 | -2.22% | 0.03243 | 0.03271 | 0.03135 | 67,011,112,817.00 |
| May 07 2024 | 0.03239 | -0.00127 | -3.77% | 0.03377 | 0.03407 | 0.03234 | 5,794,176,264.00 |
| May 06 2024 | 0.03366 | -0.00118 | -3.39% | 0.03481 | 0.03592 | 0.03357 | 88,906,112,328.00 |
| May 05 2024 | 0.03484 | -0.00058 | -1.64% | 0.03523 | 0.0356 | 0.03416 | 33,450,073,708.00 |
| May 04 2024 | 0.03542 | 0.00079 | 2.28% | 0.03515 | 0.03691 | 0.03425 | 90,537,481,081.00 |
| May 03 2024 | 0.03463 | 0.00248 | 7.71% | 0.03227 | 0.03508 | 0.03185 | -14,201,019,774.00 |
| May 02 2024 | 0.03215 | -0.00028 | -0.86% | 0.0327 | 0.03282 | 0.0303 | -8,842,910,185.00 |
| May 01 2024 | 0.03243 | 0.00028 | 0.87% | 0.03217 | 0.03273 | 0.02924 | 22,950,382,155.00 |
| Apr 30 2024 | 0.03215 | -0.00231 | -6.70% | 0.03425 | 0.03542 | 0.03148 | -82,344,427,751.00 |
| Apr 29 2024 | 0.03446 | -0.00034 | -0.98% | 0.0349 | 0.03499 | 0.03303 | 66,789,455,986.00 |
| Apr 28 2024 | 0.0348 | -0.00096 | -2.68% | 0.03556 | 0.03618 | 0.0346 | -14,691,338,422.00 |
| Apr 27 2024 | 0.03576 | -0.00063 | -1.73% | 0.03651 | 0.03651 | 0.03467 | 6,461,726,360.00 |
| Apr 26 2024 | 0.03639 | -0.00053 | -1.44% | 0.03715 | 0.03736 | 0.03602 | 62,268,772,984.00 |
| Apr 25 2024 | 0.03692 | -0.00042 | -1.12% | 0.03752 | 0.03821 | 0.0354 | -79,403,031,636.00 |
| Apr 24 2024 | 0.03734 | -0.00141 | -3.64% | 0.0389 | 0.03959 | 0.03693 | 68,248,728,106.00 |
| Apr 23 2024 | 0.03875 | -0.00036 | -0.92% | 0.03905 | 0.03997 | 0.03795 | 52,307,618,122.00 |
| Apr 22 2024 | 0.03911 | 0.00078 | 2.03% | 0.03816 | 0.0401 | 0.03814 | 70,633,648,973.00 |
| Apr 21 2024 | 0.03833 | -0.00006 | -0.16% | 0.03955 | 0.04111 | 0.03739 | 45,220,739,101.00 |
| Apr 20 2024 | 0.03839 | 0.00484 | 14.43% | 0.03366 | 0.03896 | 0.03323 | 68,077,248,684.00 |
| Apr 19 2024 | 0.03355 | 0.00001 | 0.03% | 0.03325 | 0.03447 | 0.0311 | -81,732,210,672.00 |
| Apr 18 2024 | 0.03354 | 0.0006 | 1.82% | 0.03321 | 0.03374 | 0.03156 | 86,286,491,846.00 |
| Apr 17 2024 | 0.03294 | -0.00106 | -3.12% | 0.03424 | 0.03442 | 0.03215 | -67,170,962,178.00 |
| Apr 16 2024 | 0.034 | 0.00061 | 1.83% | 0.0332 | 0.03573 | 0.03158 | -51,216,958,102.00 |
| Apr 15 2024 | 0.03339 | -0.00088 | -2.57% | 0.03391 | 0.03546 | 0.03225 | -66,014,218,927.00 |
| Apr 14 2024 | 0.03427 | 0.00227 | 7.09% | 0.03398 | 0.03459 | 0.0314 | -23,490,627,774.00 |
| Apr 13 2024 | 0.032 | -0.00487 | -13.21% | 0.03683 | 0.03685 | 0.02914 | 31,860,087,998.00 |
| Apr 12 2024 | 0.03687 | -0.00263 | -6.66% | 0.03945 | 0.04016 | 0.03533 | -53,268,716,349.00 |
| Apr 11 2024 | 0.0395 | -0.00047 | -1.18% | 0.03978 | 0.04001 | 0.03911 | -51,441,912,106.00 |
| Apr 10 2024 | 0.03997 | 0.00045 | 1.14% | 0.03938 | 0.04037 | 0.0385 | 24,064,452,255.00 |
| Apr 09 2024 | 0.03952 | -0.00138 | -3.37% | 0.04111 | 0.04181 | 0.03929 | -47,688,153,283.00 |
| Apr 08 2024 | 0.0409 | 0.00046 | 1.14% | 0.04059 | 0.04181 | 0.0398 | -16,467,257,852.00 |
| Apr 07 2024 | 0.04044 | 0.00089 | 2.25% | 0.03938 | 0.04156 | 0.03938 | -9,822,562,300.00 |
| Apr 06 2024 | 0.03955 | 0.00051 | 1.31% | 0.03879 | 0.0399 | 0.03875 | -72,064,585,072.00 |
| Apr 05 2024 | 0.03904 | -0.00109 | -2.72% | 0.03996 | 0.04014 | 0.03849 | -26,435,126,349.00 |
| Apr 04 2024 | 0.04013 | 0.00155 | 4.02% | 0.03873 | 0.04104 | 0.038 | 42,848,309,286.00 |
| Apr 03 2024 | 0.03858 | -0.0002 | -0.52% | 0.03908 | 0.04005 | 0.03775 | -6,205,926,353.00 |
| Apr 02 2024 | 0.03878 | -0.00245 | -5.94% | 0.04081 | 0.04085 | 0.03781 | -56,443,660,709.00 |
| Apr 01 2024 | 0.04123 | -0.00227 | -5.22% | 0.04327 | 0.04333 | 0.04036 | -87,504,555,208.00 |
| Mar 31 2024 | 0.0435 | 0.00067 | 1.56% | 0.04266 | 0.04384 | 0.04265 | 71,751,584,812.00 |
| Mar 30 2024 | 0.04283 | -0.00119 | -2.70% | 0.04373 | 0.04423 | 0.04244 | -69,748,276,741.00 |
| Mar 29 2024 | 0.04402 | -0.00167 | -3.66% | 0.04584 | 0.04584 | 0.0434 | -29,227,023,131.00 |
| Mar 28 2024 | 0.04569 | 0.00217 | 4.99% | 0.04366 | 0.04644 | 0.04287 | 6,761,212,532.00 |
| Mar 27 2024 | 0.04352 | -0.0003 | -0.68% | 0.0446 | 0.04558 | 0.0418 | 14,178,949,823.00 |
| Mar 26 2024 | 0.04382 | 0.00308 | 7.56% | 0.04057 | 0.04465 | 0.04036 | 41,661,013,631.00 |
| Mar 25 2024 | 0.04074 | 0.00036 | 0.89% | 0.04013 | 0.04282 | 0.03957 | 17,253,952,402.00 |
| Mar 24 2024 | 0.04038 | 0.00079 | 2.00% | 0.03979 | 0.04114 | 0.03962 | 83,373,845,749.00 |
| Mar 23 2024 | 0.03959 | 0.00059 | 1.51% | 0.03865 | 0.04107 | 0.03847 | 66,426,073,621.00 |
| Mar 22 2024 | 0.039 | -0.00062 | -1.56% | 0.03972 | 0.04122 | 0.03821 | 91,266,682,785.00 |
| Mar 21 2024 | 0.03962 | -0.00123 | -3.01% | 0.04015 | 0.04133 | 0.03848 | -70,648,646,009.00 |
| Mar 20 2024 | 0.04085 | 0.00374 | 10.08% | 0.03695 | 0.04104 | 0.0354 | -42,201,805,480.00 |
| Mar 19 2024 | 0.03711 | -0.00236 | -5.98% | 0.03983 | 0.04014 | 0.03644 | -47,365,175,091.00 |
| Mar 18 2024 | 0.03947 | -0.0037 | -8.57% | 0.04277 | 0.04282 | 0.0392 | 24,113,689,851.00 |
| Mar 17 2024 | 0.04317 | 0.00583 | 15.61% | 0.03759 | 0.0435 | 0.03541 | -75,148,406,492.00 |
| Mar 16 2024 | 0.03734 | -0.00633 | -14.50% | 0.0442 | 0.04431 | 0.03554 | 44,239,892,154.00 |
| Mar 15 2024 | 0.04367 | -0.00273 | -5.88% | 0.0471 | 0.04712 | 0.03994 | -22,400,089,896.00 |
| Mar 14 2024 | 0.0464 | 0.00077 | 1.69% | 0.0454 | 0.049 | 0.04488 | -15,914,950,883.00 |
| Mar 13 2024 | 0.04563 | 0.00002 | 0.04% | 0.04631 | 0.047 | 0.04494 | -66,461,534,219.00 |
| Mar 12 2024 | 0.04561 | -0.00164 | -3.47% | 0.04738 | 0.04774 | 0.04409 | 73,989,300,745.00 |
| Mar 11 2024 | 0.04725 | 0.00084 | 1.81% | 0.04598 | 0.04932 | 0.04284 | -34,584,539,091.00 |
| Mar 10 2024 | 0.04641 | -0.00358 | -7.16% | 0.04857 | 0.04976 | 0.04564 | -68,550,367,953.00 |
| Mar 09 2024 | 0.04999 | 0.00 | 0.00% | 0.04999 | 0.04999 | 0.04999 | 0.00 |
| Mar 08 2024 | 0.04999 | 0.00558 | 12.56% | 0.04364 | 0.05325 | 0.04334 | 53,474,523,794.00 |
| Mar 07 2024 | 0.04441 | -0.0028 | -5.93% | 0.0483 | 0.04848 | 0.04148 | 47,220,645,465.00 |
| Mar 06 2024 | 0.04721 | -0.00441 | -8.54% | 0.05016 | 0.05473 | 0.04325 | 91,592,434,682.00 |
| Mar 05 2024 | 0.05162 | 0.00137 | 2.73% | 0.05279 | 0.06403 | 0.0395 | -60,500,112,107.00 |
| Mar 04 2024 | 0.05025 | 0.01883 | 59.93% | 0.0308 | 0.05059 | 0.0301 | -9,675,585,404.00 |
| Mar 03 2024 | 0.03142 | 0.00006 | 0.19% | 0.03035 | 0.03298 | 0.02757 | 30,572,386,223.00 |
| Mar 02 2024 | 0.03136 | 0.00778 | 32.99% | 0.02458 | 0.0322 | 0.02445 | 50,684,336,008.00 |
| Mar 01 2024 | 0.02358 | 0.00596 | 33.83% | 0.01764 | 0.02417 | 0.01762 | -19,902,229,539.00 |
| Feb 29 2024 | 0.01762 | 0.00113 | 6.85% | 0.01611 | 0.02053 | 0.01603 | -14,623,399,511.00 |
| Feb 28 2024 | 0.01649 | 0.00149 | 9.93% | 0.01498 | 0.01725 | 0.01473 | -90,418,578,493.00 |
