Hot Features
Premium
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 14 2024 | 0.000023 | -0.00000036 | -1.54% | 0.000023 | 0.000024 | 0.000023 | -77,756,463,923.00 |
| May 13 2024 | 0.000023 | 0.00000100 | 4.48% | 0.000022 | 0.000025 | 0.000022 | 52,145,027,364.00 |
| May 12 2024 | 0.000022 | -0.00000021 | -0.93% | 0.000023 | 0.000023 | 0.000022 | 54,163,121,247.00 |
| May 11 2024 | 0.000023 | 0.00000009 | 0.40% | 0.000022 | 0.000023 | 0.000022 | -2,604,689,975.00 |
| May 10 2024 | 0.000022 | -0.00000100 | -4.26% | 0.000023 | 0.000024 | 0.000022 | -144,193,536.00 |
| May 09 2024 | 0.000023 | 0.00000092 | 4.08% | 0.000023 | 0.000024 | 0.000022 | 73,653,262,678.00 |
| May 08 2024 | 0.000023 | -0.00000045 | -1.96% | 0.000023 | 0.000023 | 0.000022 | 54,567,216,766.00 |
| May 07 2024 | 0.000023 | -0.00000088 | -3.69% | 0.000024 | 0.000024 | 0.000023 | -72,998,644,825.00 |
| May 06 2024 | 0.000024 | -0.00000083 | -3.36% | 0.000025 | 0.000026 | 0.000024 | 40,968,776,834.00 |
| May 05 2024 | 0.000025 | -0.00000035 | -1.40% | 0.000025 | 0.000025 | 0.000024 | 65,140,392,753.00 |
| May 04 2024 | 0.000025 | 0.00000060 | 2.45% | 0.000025 | 0.000026 | 0.000024 | -35,551,236,244.00 |
| May 03 2024 | 0.000024 | 0.00000200 | 8.77% | 0.000023 | 0.000025 | 0.000023 | 19,325,031,359.00 |
| May 02 2024 | 0.000023 | 0.00000019 | 0.84% | 0.000023 | 0.000023 | 0.000022 | 28,598,601,662.00 |
| May 01 2024 | 0.000023 | 0.00000030 | 1.34% | 0.000022 | 0.000023 | 0.000021 | -55,092,861,096.00 |
| Apr 30 2024 | 0.000022 | -0.00000200 | -8.29% | 0.000024 | 0.000025 | 0.000022 | 21,548,016,049.00 |
| Apr 29 2024 | 0.000024 | -0.00000012 | -0.50% | 0.000024 | 0.000024 | 0.000023 | 65,721,794,520.00 |
| Apr 28 2024 | 0.000024 | -0.00000052 | -2.10% | 0.000025 | 0.000025 | 0.000024 | 91,497,932,729.00 |
| Apr 27 2024 | 0.000025 | -0.00000044 | -1.75% | 0.000025 | 0.000025 | 0.000024 | 26,217,780,499.00 |
| Apr 26 2024 | 0.000025 | -0.00000053 | -2.06% | 0.000026 | 0.000026 | 0.000025 | -38,145,242,673.00 |
| Apr 25 2024 | 0.000026 | 0.00000006 | 0.23% | 0.000026 | 0.000027 | 0.000024 | 88,203,903,368.00 |
| Apr 24 2024 | 0.000026 | -0.00000100 | -3.73% | 0.000027 | 0.000028 | 0.000025 | 66,846,073,661.00 |
| Apr 23 2024 | 0.000027 | -0.00000009 | -0.33% | 0.000027 | 0.000028 | 0.000026 | 44,570,383,361.00 |
| Apr 22 2024 | 0.000027 | 0.00000063 | 2.40% | 0.000026 | 0.000028 | 0.000026 | 3,555,965,827.00 |
| Apr 21 2024 | 0.000026 | 0.00000005 | 0.19% | 0.000026 | 0.000028 | 0.000025 | 19,176,891,007.00 |
| Apr 20 2024 | 0.000026 | 0.00000300 | 13.13% | 0.000023 | 0.000027 | 0.000023 | -29,423,942,945.00 |
| Apr 19 2024 | 0.000023 | 0.00000005 | 0.22% | 0.000023 | 0.000024 | 0.000021 | -83,491,191,712.00 |
| Apr 18 2024 | 0.000023 | 0.00000071 | 3.22% | 0.000022 | 0.000023 | 0.000021 | -70,023,855,572.00 |
| Apr 17 2024 | 0.000022 | -0.00000060 | -2.65% | 0.000023 | 0.000023 | 0.000021 | 88,185,894,382.00 |
| Apr 16 2024 | 0.000023 | 0.00000075 | 3.42% | 0.000022 | 0.000023 | 0.000021 | -11,041,322,911.00 |
| Apr 15 2024 | 0.000022 | -0.00000082 | -3.60% | 0.000023 | 0.000024 | 0.000021 | 75,506,812,663.00 |
| Apr 14 2024 | 0.000023 | 0.00000200 | 9.46% | 0.000021 | 0.000023 | 0.000021 | -70,928,016,126.00 |
| Apr 13 2024 | 0.000021 | -0.00000400 | -16.13% | 0.000025 | 0.000025 | 0.000018 | 85,969,421,133.00 |
| Apr 12 2024 | 0.000025 | -0.00000300 | -10.90% | 0.000027 | 0.000028 | 0.000021 | -28,042,624,621.00 |
| Apr 11 2024 | 0.000028 | -0.00000052 | -1.85% | 0.000028 | 0.000028 | 0.000027 | 3,459,607,629.00 |
| Apr 10 2024 | 0.000028 | 0.00000059 | 2.15% | 0.000027 | 0.000028 | 0.000026 | 18,589,151,185.00 |
| Apr 09 2024 | 0.000027 | -0.00000100 | -3.48% | 0.000029 | 0.00003 | 0.000027 | 21,147,674,305.00 |
| Apr 08 2024 | 0.000029 | 0.00000058 | 2.06% | 0.000028 | 0.00003 | 0.000028 | 53,009,267,517.00 |
| Apr 07 2024 | 0.000028 | 0.00000074 | 2.70% | 0.000027 | 0.000029 | 0.000027 | 24,421,737,622.00 |
| Apr 06 2024 | 0.000027 | 0.00000064 | 2.39% | 0.000027 | 0.000028 | 0.000027 | -54,722,690,743.00 |
| Apr 05 2024 | 0.000027 | -0.00000093 | -3.35% | 0.000028 | 0.000028 | 0.000026 | 9,243,385,280.00 |
| Apr 04 2024 | 0.000028 | 0.00000100 | 3.80% | 0.000026 | 0.000029 | 0.000026 | 35,107,045,304.00 |
| Apr 03 2024 | 0.000026 | -0.00000006 | -0.23% | 0.000026 | 0.000028 | 0.000026 | -69,580,264,860.00 |
| Apr 02 2024 | 0.000026 | -0.00000200 | -6.98% | 0.000029 | 0.000029 | 0.000026 | 59,321,347,771.00 |
| Apr 01 2024 | 0.000029 | -0.00000200 | -6.50% | 0.000031 | 0.000031 | 0.000028 | 66,357,199,905.00 |
| Mar 31 2024 | 0.000031 | 0.00000092 | 3.08% | 0.00003 | 0.000031 | 0.00003 | -16,986,542,562.00 |
| Mar 30 2024 | 0.00003 | -0.00000097 | -3.15% | 0.000031 | 0.000031 | 0.00003 | 76,837,504,570.00 |
| Mar 29 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.00003 | -69,411,433,735.00 |
| Mar 28 2024 | 0.000032 | 0.00000200 | 6.64% | 0.00003 | 0.000033 | 0.00003 | -68,362,103,707.00 |
| Mar 27 2024 | 0.00003 | -0.00000051 | -1.66% | 0.00003 | 0.000032 | 0.000029 | 91,395,495,017.00 |
| Mar 26 2024 | 0.000031 | 0.00000200 | 6.97% | 0.000029 | 0.000032 | 0.000028 | -7,085,781,739.00 |
| Mar 25 2024 | 0.000029 | 0.00000065 | 2.32% | 0.000028 | 0.000031 | 0.000027 | -28,325,757,164.00 |
| Mar 24 2024 | 0.000028 | 0.00000093 | 3.43% | 0.000027 | 0.000028 | 0.000027 | 91,348,274,813.00 |
| Mar 23 2024 | 0.000027 | 0.00000058 | 2.18% | 0.000026 | 0.000028 | 0.000026 | 11,913,864,705.00 |
| Mar 22 2024 | 0.000027 | -0.00000066 | -2.43% | 0.000027 | 0.000029 | 0.000026 | -12,027,893,414.00 |
| Mar 21 2024 | 0.000027 | -0.00000055 | -1.98% | 0.000027 | 0.000029 | 0.000026 | 31,766,729,409.00 |
| Mar 20 2024 | 0.000028 | 0.00000300 | 12.05% | 0.000025 | 0.000028 | 0.000024 | -44,358,219,154.00 |
| Mar 19 2024 | 0.000025 | -0.00000200 | -7.47% | 0.000027 | 0.000027 | 0.000024 | 47,976,847,375.00 |
| Mar 18 2024 | 0.000027 | -0.00000300 | -10.21% | 0.000029 | 0.000029 | 0.000026 | 28,341,455,007.00 |
| Mar 17 2024 | 0.000029 | 0.00000400 | 15.85% | 0.000026 | 0.00003 | 0.000024 | 19,918,426,174.00 |
| Mar 16 2024 | 0.000025 | -0.00000500 | -16.74% | 0.00003 | 0.00003 | 0.000024 | 78,248,013,995.00 |
| Mar 15 2024 | 0.00003 | -0.00000200 | -6.21% | 0.000033 | 0.000033 | 0.000027 | 77,319,455,358.00 |
| Mar 14 2024 | 0.000032 | 0.00000016 | 0.50% | 0.000032 | 0.000035 | 0.00003 | 21,376,274,302.00 |
| Mar 13 2024 | 0.000032 | -0.00000018 | -0.56% | 0.000032 | 0.000034 | 0.000031 | -28,833,339,553.00 |
| Mar 12 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000034 | 0.000035 | 0.00003 | -82,051,007,182.00 |
| Mar 11 2024 | 0.000034 | 0.00000100 | 3.05% | 0.000033 | 0.000035 | 0.00003 | -12,976,819,030.00 |
| Mar 10 2024 | 0.000033 | -0.00000200 | -5.70% | 0.000035 | 0.000035 | 0.000032 | 22,177,217,781.00 |
| Mar 09 2024 | 0.000035 | -0.00000026 | -0.74% | 0.000035 | 0.000037 | 0.000034 | 56,049,188,524.00 |
| Mar 08 2024 | 0.000035 | 0.00000400 | 12.69% | 0.000031 | 0.000038 | 0.000031 | 84,450,635,776.00 |
| Mar 07 2024 | 0.000032 | -0.00000200 | -6.00% | 0.000034 | 0.000035 | 0.000029 | -85,201,724,342.00 |
| Mar 06 2024 | 0.000033 | -0.00000200 | -5.72% | 0.000036 | 0.000039 | 0.00003 | 19,438,868,650.00 |
| Mar 05 2024 | 0.000035 | -0.00000100 | -2.78% | 0.000037 | 0.000046 | 0.00002 | 28,125,239,995.00 |
| Mar 04 2024 | 0.000036 | 0.000013 | 57.70% | 0.000023 | 0.000037 | 0.000021 | -64,396,660,892.00 |
| Mar 03 2024 | 0.000023 | -0.00000001 | -0.04% | 0.000022 | 0.000024 | 0.000019 | 19,792,055,318.00 |
| Mar 02 2024 | 0.000023 | 0.00000600 | 35.42% | 0.000017 | 0.000024 | 0.000017 | -42,636,475,476.00 |
| Mar 01 2024 | 0.000017 | 0.00000400 | 31.87% | 0.000013 | 0.000017 | 0.000012 | -22,725,313,808.00 |
| Feb 29 2024 | 0.000013 | 0.00000083 | 7.08% | 0.000012 | 0.000015 | 0.000011 | -53,306,347,083.00 |
| Feb 28 2024 | 0.000012 | 0.00000083 | 7.62% | 0.000011 | 0.000013 | 0.00001 | -18,138,067,260.00 |
| Feb 27 2024 | 0.000011 | 0.00000082 | 8.14% | 0.00001 | 0.000011 | 0.00000995 | 30,298,244,919.00 |
| Feb 26 2024 | 0.00001 | 0.00000040 | 4.14% | 0.00000967 | 0.00001 | 0.00000946 | 25,710,538,047.00 |
| Feb 25 2024 | 0.00000967 | 0.00000002 | 0.21% | 0.00000964 | 0.00000973 | 0.00000956 | 15,655,527,507.00 |
| Feb 24 2024 | 0.00000965 | 0.00000014 | 1.47% | 0.00000953 | 0.00000967 | 0.00000934 | 13,918,110,076.00 |
| Feb 23 2024 | 0.00000951 | -0.00000003 | -0.31% | 0.00000954 | 0.00000960 | 0.00000935 | -33,941,088,656.00 |
| Feb 22 2024 | 0.00000954 | -0.00000001 | -0.10% | 0.00000955 | 0.00000972 | 0.00000939 | 89,294,272,478.00 |
| Feb 21 2024 | 0.00000955 | -0.00000021 | -2.15% | 0.00000976 | 0.00000978 | 0.00000930 | -51,871,678,388.00 |
| Feb 20 2024 | 0.00000976 | -0.00000014 | -1.41% | 0.00000991 | 0.00000997 | 0.00000939 | 3,104,670,782.00 |
| Feb 19 2024 | 0.00000990 | 0.00000016 | 1.64% | 0.00000976 | 0.00000995 | 0.00000968 | -31,740,228,451.00 |
| Feb 18 2024 | 0.00000974 | 0.00000012 | 1.25% | 0.00000963 | 0.00000984 | 0.00000958 | 2,061,261,213.00 |
| Feb 17 2024 | 0.00000962 | -0.00000026 | -2.63% | 0.00000988 | 0.00000990 | 0.00000941 | 29,568,127,842.00 |
| Feb 16 2024 | 0.00000988 | 0.00000001 | 0.10% | 0.00000987 | 0.00001 | 0.00000965 | -25,454,117,440.00 |
| Feb 15 2024 | 0.00000987 | 0.00000011 | 1.13% | 0.00000976 | 0.00001 | 0.00000968 | -78,817,203,305.00 |
