Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SHIBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000026 | -0.00000037 | -1.40% | 0.000026 | 0.000027 | 0.000026 | 334,182,594.00 |
| May 25 2024 | 0.000026 | 0.00000084 | 3.28% | 0.000026 | 0.000027 | 0.000025 | 362,333,863.00 |
| May 24 2024 | 0.000026 | 0.00000027 | 1.07% | 0.000026 | 0.000026 | 0.000024 | 315,018,799.00 |
| May 23 2024 | 0.000025 | -0.00000077 | -2.95% | 0.000026 | 0.000026 | 0.000025 | 592,216,234.00 |
| May 22 2024 | 0.000026 | -0.00000026 | -0.99% | 0.000027 | 0.000027 | 0.000026 | 401,491,437.00 |
| May 21 2024 | 0.000026 | 0.00000006 | 0.23% | 0.000026 | 0.000027 | 0.000025 | 534,576,926.00 |
| May 20 2024 | 0.000026 | 0.00000092 | 3.62% | 0.000025 | 0.000027 | 0.000025 | 315,504,158.00 |
| May 19 2024 | 0.000025 | -0.00000067 | -2.57% | 0.000026 | 0.000026 | 0.000025 | 390,557,827.00 |
| May 18 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000026 | 0.000026 | 0.000026 | 340,248,377.00 |
| May 17 2024 | 0.000026 | 0.00000023 | 0.89% | 0.000026 | 0.000026 | 0.000025 | 322,437,751.00 |
| May 16 2024 | 0.000026 | -0.00000044 | -1.67% | 0.000026 | 0.000027 | 0.000026 | 432,816,459.00 |
| May 15 2024 | 0.000026 | 0.00000100 | 3.97% | 0.000025 | 0.000026 | 0.000024 | 340,692,551.00 |
| May 14 2024 | 0.000025 | 0.00000036 | 1.45% | 0.000025 | 0.000026 | 0.000024 | 356,833,315.00 |
| May 13 2024 | 0.000025 | 0.00000020 | 0.81% | 0.000025 | 0.000026 | 0.000023 | 332,635,721.00 |
| May 12 2024 | 0.000025 | 0.00000015 | 0.61% | 0.000025 | 0.000025 | 0.000024 | 311,849,724.00 |
| May 11 2024 | 0.000025 | -0.00000002 | -0.08% | 0.000025 | 0.000025 | 0.000024 | 319,944,076.00 |
| May 10 2024 | 0.000025 | -0.00000033 | -1.33% | 0.000025 | 0.000026 | 0.000024 | 300,434,204.00 |
| May 09 2024 | 0.000025 | 0.00000068 | 2.81% | 0.000024 | 0.000025 | 0.000024 | 314,353,426.00 |
| May 08 2024 | 0.000024 | -0.00000070 | -2.81% | 0.000025 | 0.000025 | 0.000024 | 337,838,348.00 |
| May 07 2024 | 0.000025 | -0.00000048 | -1.89% | 0.000025 | 0.000026 | 0.000025 | 324,749,084.00 |
| May 06 2024 | 0.000025 | -0.00000055 | -2.12% | 0.000026 | 0.000028 | 0.000025 | 322,739,712.00 |
| May 05 2024 | 0.000026 | -0.00000050 | -1.89% | 0.000026 | 0.000027 | 0.000026 | 319,882,910.00 |
| May 04 2024 | 0.000026 | 0.00000019 | 0.72% | 0.000026 | 0.000028 | 0.000026 | 328,684,631.00 |
| May 03 2024 | 0.000026 | 0.00000200 | 8.10% | 0.000025 | 0.000026 | 0.000024 | 315,282,509.00 |
| May 02 2024 | 0.000025 | 0.00000009 | 0.37% | 0.000025 | 0.000025 | 0.000024 | 299,339,828.00 |
| May 01 2024 | 0.000025 | -0.00000060 | -2.38% | 0.000025 | 0.000025 | 0.000023 | 321,636,917.00 |
| Apr 30 2024 | 0.000025 | -0.00000081 | -3.12% | 0.000026 | 0.000026 | 0.000025 | 410,030,368.00 |
| Apr 29 2024 | 0.000026 | -0.00000024 | -0.91% | 0.000026 | 0.000027 | 0.000026 | 315,512,068.00 |
| Apr 28 2024 | 0.000026 | 0.00000003 | 0.11% | 0.000026 | 0.000026 | 0.000026 | 320,350,422.00 |
| Apr 27 2024 | 0.000026 | -0.00000100 | -3.66% | 0.000027 | 0.000027 | 0.000026 | 316,030,210.00 |
| Apr 26 2024 | 0.000027 | -0.00000031 | -1.12% | 0.000028 | 0.000028 | 0.000026 | 323,539,267.00 |
| Apr 25 2024 | 0.000028 | 0.00000025 | 0.91% | 0.000027 | 0.000028 | 0.000027 | 317,378,274.00 |
| Apr 24 2024 | 0.000027 | -0.00000097 | -3.42% | 0.000028 | 0.000029 | 0.000027 | 311,195,210.00 |
| Apr 23 2024 | 0.000028 | 0.00000010 | 0.35% | 0.000028 | 0.000029 | 0.000028 | 313,534,972.00 |
| Apr 22 2024 | 0.000028 | 0.00000074 | 2.69% | 0.000027 | 0.000029 | 0.000026 | 320,618,904.00 |
| Apr 21 2024 | 0.000027 | -0.00000003 | -0.11% | 0.000027 | 0.000029 | 0.000026 | 350,643,780.00 |
| Apr 20 2024 | 0.000028 | 0.00000400 | 17.09% | 0.000024 | 0.000028 | 0.000023 | 372,609,488.00 |
| Apr 19 2024 | 0.000023 | -0.00000100 | -4.05% | 0.000025 | 0.000025 | 0.000022 | 365,943,727.00 |
| Apr 18 2024 | 0.000025 | 0.00000021 | 0.86% | 0.000024 | 0.000025 | 0.000023 | 337,469,914.00 |
| Apr 17 2024 | 0.000025 | 0.00000100 | 4.26% | 0.000023 | 0.000025 | 0.000022 | 305,594,322.00 |
| Apr 16 2024 | 0.000023 | 0.00000054 | 2.36% | 0.000023 | 0.000027 | 0.000021 | 365,421,795.00 |
| Apr 15 2024 | 0.000023 | -0.00000092 | -3.86% | 0.000024 | 0.000026 | 0.000021 | 318,656,573.00 |
| Apr 14 2024 | 0.000024 | 0.00000081 | 3.52% | 0.000023 | 0.000026 | 0.000021 | 314,279,944.00 |
| Apr 13 2024 | 0.000023 | -0.00000200 | -7.98% | 0.000025 | 0.000026 | 0.000018 | 359,436,145.00 |
| Apr 12 2024 | 0.000025 | -0.00000300 | -10.62% | 0.000028 | 0.000029 | 0.000024 | 329,641,558.00 |
| Apr 11 2024 | 0.000028 | -0.00000013 | -0.46% | 0.000028 | 0.000029 | 0.000028 | 309,589,090.00 |
| Apr 10 2024 | 0.000028 | -0.00000019 | -0.66% | 0.000029 | 0.000029 | 0.000028 | 351,588,665.00 |
| Apr 09 2024 | 0.000029 | -0.00000080 | -2.72% | 0.000029 | 0.00003 | 0.000025 | 362,690,722.00 |
| Apr 08 2024 | 0.000029 | 0.00000028 | 0.96% | 0.000029 | 0.000031 | 0.000022 | 462,852,397.00 |
| Apr 07 2024 | 0.000029 | 0.00000100 | 3.57% | 0.000028 | 0.000031 | 0.000028 | 392,446,632.00 |
| Apr 06 2024 | 0.000028 | 0.00000053 | 1.93% | 0.000028 | 0.000029 | 0.000027 | 322,065,881.00 |
| Apr 05 2024 | 0.000027 | -0.00000100 | -3.51% | 0.000028 | 0.000029 | 0.000027 | 311,049,232.00 |
| Apr 04 2024 | 0.000029 | 0.00000100 | 3.64% | 0.000027 | 0.000029 | 0.000027 | 315,169,366.00 |
| Apr 03 2024 | 0.000027 | -0.00000009 | -0.33% | 0.000027 | 0.000028 | 0.000026 | 303,519,243.00 |
| Apr 02 2024 | 0.000028 | -0.00000200 | -6.82% | 0.000029 | 0.000029 | 0.000026 | 322,022,911.00 |
| Apr 01 2024 | 0.000029 | -0.00000200 | -6.40% | 0.000031 | 0.000031 | 0.000028 | 366,816,051.00 |
| Mar 31 2024 | 0.000031 | 0.00000029 | 0.94% | 0.000031 | 0.000031 | 0.00003 | 338,062,192.00 |
| Mar 30 2024 | 0.000031 | -0.00000032 | -1.02% | 0.000031 | 0.000031 | 0.00003 | 568,604,125.00 |
| Mar 29 2024 | 0.000031 | -0.00000100 | -3.09% | 0.000032 | 0.000032 | 0.000031 | 321,809,227.00 |
| Mar 28 2024 | 0.000032 | 0.00000100 | 3.23% | 0.000031 | 0.000033 | 0.00003 | 494,059,986.00 |
| Mar 27 2024 | 0.000031 | 0.00000088 | 2.93% | 0.00003 | 0.000032 | 0.00003 | 334,164,622.00 |
| Mar 26 2024 | 0.00003 | 0.00000039 | 1.31% | 0.00003 | 0.000031 | 0.000028 | 469,275,402.00 |
| Mar 25 2024 | 0.00003 | 0.00000100 | 3.51% | 0.000028 | 0.00003 | 0.000028 | 396,096,623.00 |
| Mar 24 2024 | 0.000028 | -0.00000005 | -0.18% | 0.000029 | 0.000029 | 0.000028 | 351,493,112.00 |
| Mar 23 2024 | 0.000029 | 0.00000100 | 3.69% | 0.000027 | 0.000029 | 0.000027 | 342,865,038.00 |
| Mar 22 2024 | 0.000027 | -0.00000063 | -2.27% | 0.000028 | 0.000029 | 0.000027 | 315,088,679.00 |
| Mar 21 2024 | 0.000028 | -0.00000075 | -2.63% | 0.000029 | 0.000029 | 0.000027 | 400,476,163.00 |
| Mar 20 2024 | 0.000029 | 0.00000200 | 7.59% | 0.000026 | 0.000029 | 0.000025 | 326,785,042.00 |
| Mar 19 2024 | 0.000026 | -0.00000075 | -2.77% | 0.000028 | 0.000028 | 0.000025 | 362,318,019.00 |
| Mar 18 2024 | 0.000027 | -0.00000400 | -12.94% | 0.00003 | 0.000033 | 0.000027 | 393,262,739.00 |
| Mar 17 2024 | 0.000031 | 0.00000500 | 19.32% | 0.000026 | 0.000031 | 0.000025 | 341,757,585.00 |
| Mar 16 2024 | 0.000026 | -0.00000400 | -13.28% | 0.000031 | 0.000031 | 0.000025 | 388,867,475.00 |
| Mar 15 2024 | 0.00003 | -0.00000300 | -9.12% | 0.000033 | 0.000033 | 0.000026 | 515,575,039.00 |
| Mar 14 2024 | 0.000033 | 0.00000004 | 0.12% | 0.000033 | 0.000035 | 0.000032 | 512,176,551.00 |
| Mar 13 2024 | 0.000033 | -0.00000040 | -1.20% | 0.000033 | 0.000035 | 0.000033 | 436,319,754.00 |
| Mar 12 2024 | 0.000033 | -0.00000100 | -2.90% | 0.000034 | 0.000035 | 0.000033 | 462,719,999.00 |
| Mar 11 2024 | 0.000034 | -0.00000012 | -0.35% | 0.000035 | 0.000039 | 0.000033 | 523,056,557.00 |
| Mar 10 2024 | 0.000035 | -0.00000094 | -2.64% | 0.000036 | 0.000036 | 0.000033 | 339,652,259.00 |
| Mar 09 2024 | 0.000036 | -0.00000065 | -1.80% | 0.000036 | 0.000036 | 0.00003 | 391,290,323.00 |
| Mar 08 2024 | 0.000036 | 0.00000400 | 12.54% | 0.000032 | 0.000038 | 0.000032 | 365,679,193.00 |
| Mar 07 2024 | 0.000032 | -0.00000200 | -5.91% | 0.000034 | 0.000034 | 0.000029 | 408,727,302.00 |
| Mar 06 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000041 | 0.00003 | 440,807,385.00 |
| Mar 05 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000035 | 0.000044 | 0.000026 | 1,234,338,468.00 |
| Mar 04 2024 | 0.000035 | 0.000012 | 53.17% | 0.000023 | 0.000042 | 0.000022 | 975,197,746.00 |
| Mar 03 2024 | 0.000023 | 0.00000100 | 4.68% | 0.000022 | 0.000023 | 0.00002 | 643,415,449.00 |
| Mar 02 2024 | 0.000021 | 0.00000500 | 31.45% | 0.000016 | 0.000022 | 0.000016 | 794,813,216.00 |
| Mar 01 2024 | 0.000016 | 0.00000300 | 23.87% | 0.000013 | 0.000017 | 0.000012 | 887,376,361.00 |
| Feb 29 2024 | 0.000013 | 0.00000088 | 7.53% | 0.000012 | 0.000015 | 0.000011 | 684,895,081.00 |
| Feb 28 2024 | 0.000012 | 0.00000083 | 7.64% | 0.000011 | 0.000012 | 0.00001 | 523,793,919.00 |
| Feb 27 2024 | 0.000011 | 0.00000080 | 7.95% | 0.00001 | 0.000011 | 0.00000998 | 442,969,485.00 |
