SHIBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.00002 | -0.00000089 | -4.20% | 0.000021 | 0.000022 | 0.00002 | 45,891,740,000.00 |
Jun 13 2024 | 0.000021 | -0.00000100 | -4.50% | 0.000022 | 0.000022 | 0.000021 | 28,419,900,000.00 |
Jun 12 2024 | 0.000022 | 0.00000055 | 2.54% | 0.000022 | 0.000023 | 0.000021 | 66,525,710,000.00 |
Jun 11 2024 | 0.000022 | -0.00000100 | -4.36% | 0.000023 | 0.000023 | 0.000021 | 65,477,010,000.00 |
Jun 10 2024 | 0.000023 | -0.00000057 | -2.43% | 0.000023 | 0.000024 | 0.000023 | 24,292,760,000.00 |
Jun 09 2024 | 0.000023 | 0.00000028 | 1.21% | 0.000023 | 0.000024 | 0.000023 | 17,333,310,000.00 |
Jun 08 2024 | 0.000023 | -0.00000052 | -2.19% | 0.000024 | 0.000024 | 0.000023 | 35,619,580,000.00 |
Jun 07 2024 | 0.000024 | -0.00000100 | -3.97% | 0.000025 | 0.000025 | 0.000022 | 74,296,260,000.00 |
Jun 06 2024 | 0.000025 | -0.00000069 | -2.67% | 0.000026 | 0.000026 | 0.000025 | 25,634,670,000.00 |
Jun 05 2024 | 0.000026 | 0.00000100 | 4.06% | 0.000025 | 0.000026 | 0.000025 | 67,369,190,000.00 |
Jun 04 2024 | 0.000025 | 0.00000020 | 0.82% | 0.000024 | 0.000025 | 0.000023 | 48,131,580,000.00 |
Jun 03 2024 | 0.000024 | -0.00000021 | -0.85% | 0.000025 | 0.000025 | 0.000024 | 31,166,660,000.00 |
Jun 02 2024 | 0.000025 | -0.00000064 | -2.53% | 0.000025 | 0.000025 | 0.000024 | 27,553,240,000.00 |
Jun 01 2024 | 0.000025 | -0.00000016 | -0.63% | 0.000025 | 0.000025 | 0.000025 | 23,356,560,000.00 |
May 31 2024 | 0.000025 | -0.00000200 | -7.25% | 0.000026 | 0.000026 | 0.000025 | 33,528,200,000.00 |
May 30 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
May 29 2024 | 0.000028 | 0.00000084 | 3.14% | 0.000027 | 0.000029 | 0.000027 | -61,091,560,737.00 |
May 28 2024 | 0.000027 | 0.00000100 | 3.92% | 0.000025 | 0.000027 | 0.000024 | -90,751,900,737.00 |
May 27 2024 | 0.000026 | 0.00000100 | 4.11% | 0.000024 | 0.000026 | 0.000024 | 65,678,800,000.00 |
May 26 2024 | 0.000024 | -0.00000072 | -2.88% | 0.000025 | 0.000025 | 0.000024 | 16,855,840,000.00 |
May 25 2024 | 0.000025 | 0.00000064 | 2.62% | 0.000024 | 0.000025 | 0.000024 | 22,563,890,000.00 |
May 24 2024 | 0.000024 | -0.00000020 | -0.81% | 0.000025 | 0.000025 | 0.000024 | 34,264,330,000.00 |
May 23 2024 | 0.000025 | -0.00000073 | -2.88% | 0.000025 | 0.000026 | 0.000023 | 46,718,620,000.00 |
May 22 2024 | 0.000025 | -0.00000084 | -3.21% | 0.000026 | 0.000027 | 0.000025 | 56,646,050,000.00 |
May 21 2024 | 0.000026 | 0.00000200 | 8.38% | 0.000026 | 0.000027 | 0.000025 | 59,614,900,000.00 |
May 20 2024 | 0.000024 | 0.00 | 0.00% | 0.000024 | 0.000024 | 0.000024 | 0.00 |
May 19 2024 | 0.000024 | -0.00000091 | -3.67% | 0.000025 | 0.000025 | 0.000024 | 19,575,600,000.00 |
May 18 2024 | 0.000025 | -0.00000024 | -0.96% | 0.000025 | 0.000025 | 0.000024 | 23,226,860,000.00 |
May 17 2024 | 0.000025 | 0.00000045 | 1.83% | 0.000025 | 0.000025 | 0.000024 | 26,163,360,000.00 |
May 16 2024 | 0.000025 | -0.00000070 | -2.77% | 0.000026 | 0.000026 | 0.000024 | 41,978,030,000.00 |
May 15 2024 | 0.000025 | 0.00000200 | 8.71% | 0.000023 | 0.000026 | 0.000023 | 61,710,060,000.00 |
May 14 2024 | 0.000023 | -0.00000036 | -1.54% | 0.000023 | 0.000024 | 0.000023 | 53,833,170,000.00 |
May 13 2024 | 0.000023 | 0.00000100 | 4.48% | 0.000022 | 0.000025 | 0.000022 | 51,461,730,000.00 |
May 12 2024 | 0.000022 | -0.00000019 | -0.84% | 0.000023 | 0.000023 | 0.000022 | 13,245,900,000.00 |
May 11 2024 | 0.000023 | 0.00000009 | 0.40% | 0.000022 | 0.000023 | 0.000022 | 17,578,900,000.00 |
May 10 2024 | 0.000022 | -0.00000100 | -4.26% | 0.000023 | 0.000024 | 0.000022 | 36,240,610,000.00 |
May 09 2024 | 0.000023 | 0.00000046 | 2.00% | 0.000023 | 0.000024 | 0.000022 | 27,691,130,000.00 |
May 08 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
May 07 2024 | 0.000023 | -0.00000085 | -3.56% | 0.000024 | 0.000024 | 0.000023 | 30,862,390,000.00 |
May 06 2024 | 0.000024 | -0.00000085 | -3.44% | 0.000025 | 0.000026 | 0.000024 | 41,878,650,000.00 |
May 05 2024 | 0.000025 | -0.00000033 | -1.32% | 0.000025 | 0.000025 | 0.000024 | 33,526,680,000.00 |
May 04 2024 | 0.000025 | 0.00000060 | 2.45% | 0.000025 | 0.000026 | 0.000024 | 47,742,130,000.00 |
May 03 2024 | 0.000024 | 0.00000200 | 8.83% | 0.000023 | 0.000025 | 0.000023 | 42,118,960,000.00 |
May 02 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
May 01 2024 | 0.000023 | 0.00000032 | 1.43% | 0.000022 | 0.000023 | 0.000021 | 67,492,110,000.00 |
Apr 30 2024 | 0.000022 | -0.00000200 | -8.29% | 0.000024 | 0.000025 | 0.000022 | 61,759,380,000.00 |
Apr 29 2024 | 0.000024 | -0.00000010 | -0.41% | 0.000024 | 0.000024 | 0.000023 | 47,797,950,000.00 |
Apr 28 2024 | 0.000024 | -0.00000055 | -2.22% | 0.000025 | 0.000025 | 0.000024 | 28,120,930,000.00 |
Apr 27 2024 | 0.000025 | -0.00000043 | -1.71% | 0.000025 | 0.000025 | 0.000024 | 44,915,750,000.00 |
Apr 26 2024 | 0.000025 | -0.00000051 | -1.98% | 0.000026 | 0.000026 | 0.000025 | 44,541,740,000.00 |
Apr 25 2024 | 0.000026 | -0.00000100 | -3.73% | 0.000026 | 0.000027 | 0.000024 | 61,734,690,000.00 |
Apr 24 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
Apr 23 2024 | 0.000027 | 0.00000400 | 17.52% | 0.000027 | 0.000028 | 0.000026 | 41,731,990,000.00 |
Apr 22 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
Apr 21 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
Apr 20 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
Apr 19 2024 | 0.000023 | 0.00000006 | 0.26% | 0.000023 | 0.000024 | 0.000021 | 40,549,910,000.00 |
Apr 18 2024 | 0.000023 | 0.00000013 | 0.57% | 0.000022 | 0.000023 | 0.000021 | 37,096,740,000.00 |
Apr 17 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
Apr 16 2024 | 0.000023 | 0.00000071 | 3.24% | 0.000022 | 0.000023 | 0.000021 | -80,734,120,737.00 |
Apr 15 2024 | 0.000022 | 0.00000088 | 4.18% | 0.000023 | 0.000024 | 0.000021 | -76,902,440,737.00 |
Apr 14 2024 | 0.000021 | 0.00 | 0.00% | 0.000021 | 0.000021 | 0.000021 | 0.00 |
Apr 13 2024 | 0.000021 | -0.00000600 | -21.81% | 0.000025 | 0.000025 | 0.000018 | -21,237,650,737.00 |
Apr 12 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
Apr 11 2024 | 0.000028 | -0.00000055 | -1.96% | 0.000028 | 0.000028 | 0.000027 | 19,026,520,000.00 |
Apr 10 2024 | 0.000028 | 0.00000060 | 2.18% | 0.000027 | 0.000028 | 0.000026 | 27,598,700,000.00 |
Apr 09 2024 | 0.000027 | -0.00000100 | -3.48% | 0.000029 | 0.00003 | 0.000027 | 30,333,930,000.00 |
Apr 08 2024 | 0.000029 | 0.00000061 | 2.17% | 0.000028 | 0.00003 | 0.000028 | 37,548,570,000.00 |
Apr 07 2024 | 0.000028 | 0.00000071 | 2.59% | 0.000027 | 0.000029 | 0.000027 | 19,420,330,000.00 |
Apr 06 2024 | 0.000027 | -0.00000022 | -0.80% | 0.000027 | 0.000028 | 0.000027 | 14,889,400,000.00 |
Apr 05 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 0.00 |
Apr 04 2024 | 0.000028 | 0.00000100 | 3.80% | 0.000026 | 0.000028 | 0.000026 | 30,143,530,000.00 |
Apr 03 2024 | 0.000026 | -0.00000006 | -0.23% | 0.000026 | 0.000028 | 0.000026 | 35,178,620,000.00 |
Apr 02 2024 | 0.000026 | -0.00000300 | -10.06% | 0.000029 | 0.000029 | 0.000026 | 51,581,510,000.00 |
Apr 01 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
Mar 31 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
Mar 30 2024 | 0.00003 | -0.00000098 | -3.18% | 0.000031 | 0.000031 | 0.000029 | 34,690,790,000.00 |
Mar 29 2024 | 0.000031 | 0.00000065 | 2.16% | 0.000032 | 0.000032 | 0.00003 | 33,883,220,000.00 |
Mar 28 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
Mar 27 2024 | 0.00003 | -0.00000049 | -1.60% | 0.00003 | 0.000032 | 0.000029 | 81,471,670,000.00 |
Mar 26 2024 | 0.000031 | 0.00000200 | 6.97% | 0.000029 | 0.000032 | 0.000028 | 84,262,460,000.00 |
Mar 25 2024 | 0.000029 | 0.00000064 | 2.28% | 0.000028 | 0.000031 | 0.000027 | -87,214,360,737.00 |
Mar 24 2024 | 0.000028 | 0.00000091 | 3.35% | 0.000027 | 0.000028 | 0.000027 | 37,061,920,000.00 |
Mar 23 2024 | 0.000027 | 0.00000063 | 2.38% | 0.000026 | 0.000028 | 0.000026 | 41,975,900,000.00 |
Mar 22 2024 | 0.000027 | -0.00000069 | -2.54% | 0.000027 | 0.000029 | 0.000026 | -63,303,040,737.00 |
Mar 21 2024 | 0.000027 | -0.00000054 | -1.95% | 0.000027 | 0.000029 | 0.000026 | 80,629,270,000.00 |
Mar 20 2024 | 0.000028 | 0.00000300 | 12.05% | 0.000025 | 0.000028 | 0.000024 | 83,020,900,000.00 |
Mar 19 2024 | 0.000025 | -0.00000200 | -7.46% | 0.000027 | 0.000027 | 0.000024 | -49,082,210,737.00 |
Mar 18 2024 | 0.000027 | -0.00000300 | -10.20% | 0.000029 | 0.000029 | 0.000026 | 74,266,940,000.00 |
Mar 17 2024 | 0.000029 | 0.00000400 | 15.81% | 0.000026 | 0.00003 | 0.000024 | 36,150,799,262.00 |
Mar 16 2024 | 0.000025 | -0.00000500 | -16.77% | 0.00003 | 0.00003 | 0.000024 | -10,408,040,737.00 |