New Zealand markets open in 9 hours 40 minutes

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000025+0.000001 (+3.20%)
As of 12:17PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.0000240.0000260.0000240.0000250.000025573,561,152
26 May 20240.0000250.0000250.0000240.0000240.000024314,590,684
25 May 20240.0000240.0000250.0000240.0000250.000025397,894,263
24 May 20240.0000250.0000250.0000240.0000240.000024543,922,557
23 May 20240.0000250.0000260.0000240.0000250.000025877,132,094
22 May 20240.0000260.0000270.0000250.0000250.000025925,908,095
21 May 20240.0000260.0000270.0000250.0000260.0000261,118,515,664
20 May 20240.0000240.0000260.0000240.0000260.000026709,473,679
19 May 20240.0000250.0000250.0000240.0000240.000024344,502,582
18 May 20240.0000250.0000250.0000240.0000250.000025334,996,491
17 May 20240.0000250.0000250.0000240.0000250.000025501,636,186
16 May 20240.0000250.0000260.0000240.0000250.000025831,016,972
15 May 20240.0000230.0000250.0000230.0000250.0000251,044,394,707
14 May 20240.0000230.0000240.0000230.0000230.0000231,041,002,047
13 May 20240.0000220.0000250.0000220.0000230.000023861,591,279
12 May 20240.0000220.0000230.0000220.0000220.000022160,099,219
11 May 20240.0000220.0000230.0000220.0000220.000022204,421,246
10 May 20240.0000230.0000240.0000220.0000220.000022389,043,526
09 May 20240.0000230.0000240.0000220.0000230.000023375,342,548
08 May 20240.0000230.0000230.0000220.0000230.000023416,359,403
07 May 20240.0000240.0000240.0000230.0000230.000023417,108,323
06 May 20240.0000250.0000260.0000240.0000240.000024591,470,021
05 May 20240.0000250.0000250.0000240.0000250.000025404,440,328
04 May 20240.0000240.0000260.0000240.0000250.000025733,762,585
03 May 20240.0000230.0000250.0000230.0000240.000024701,898,471
02 May 20240.0000230.0000230.0000220.0000230.000023721,731,118
01 May 20240.0000220.0000230.0000210.0000230.000023911,381,824
30 Apr 20240.0000240.0000250.0000220.0000220.000022720,182,754
29 Apr 20240.0000240.0000240.0000230.0000240.000024547,393,796
28 Apr 20240.0000250.0000250.0000240.0000240.000024354,016,771
27 Apr 20240.0000250.0000250.0000240.0000250.000025459,584,431
26 Apr 20240.0000260.0000260.0000250.0000250.000025519,212,946
25 Apr 20240.0000260.0000270.0000250.0000260.000026767,908,253
24 Apr 20240.0000270.0000280.0000250.0000260.000026844,336,632
23 Apr 20240.0000270.0000280.0000260.0000270.000027707,789,821
22 Apr 20240.0000260.0000280.0000260.0000270.000027769,398,910
21 Apr 20240.0000260.0000280.0000260.0000260.0000261,219,703,166
20 Apr 20240.0000230.0000270.0000230.0000260.000026796,088,856
19 Apr 20240.0000230.0000240.0000210.0000230.000023647,963,446
18 Apr 20240.0000220.0000230.0000210.0000230.000023463,771,988
17 Apr 20240.0000230.0000230.0000210.0000220.000022592,144,678
16 Apr 20240.0000220.0000230.0000210.0000230.000023892,370,096
15 Apr 20240.0000230.0000240.0000210.0000220.0000221,000,688,726
14 Apr 20240.0000210.0000230.0000210.0000230.0000231,290,825,049
13 Apr 20240.0000250.0000250.0000190.0000210.0000211,479,980,622
12 Apr 20240.0000280.0000280.0000220.0000250.0000251,070,458,949
11 Apr 20240.0000280.0000280.0000270.0000280.000028416,488,304
10 Apr 20240.0000270.0000280.0000270.0000280.000028622,344,416
09 Apr 20240.0000290.0000290.0000270.0000270.000027677,622,295
08 Apr 20240.0000280.0000290.0000280.0000290.000029682,426,370
07 Apr 20240.0000270.0000290.0000270.0000280.000028662,412,529
06 Apr 20240.0000270.0000280.0000270.0000270.000027359,741,666
05 Apr 20240.0000280.0000280.0000260.0000270.000027564,855,707
04 Apr 20240.0000260.0000280.0000260.0000280.000028668,734,668
03 Apr 20240.0000260.0000270.0000260.0000260.000026797,828,526
02 Apr 20240.0000290.0000290.0000260.0000260.000026995,352,993
01 Apr 20240.0000310.0000310.0000280.0000290.000029902,462,630
31 Mar 20240.0000300.0000310.0000300.0000310.000031522,754,836
30 Mar 20240.0000310.0000310.0000300.0000300.000030712,109,187
29 Mar 20240.0000320.0000320.0000300.0000310.000031930,868,109
28 Mar 20240.0000300.0000330.0000300.0000320.0000321,817,914,900
27 Mar 20240.0000310.0000320.0000290.0000300.0000301,624,061,483
26 Mar 20240.0000290.0000320.0000290.0000310.0000311,888,428,341
25 Mar 20240.0000280.0000300.0000270.0000290.0000291,480,936,800
24 Mar 20240.0000270.0000280.0000270.0000280.000028888,240,413
23 Mar 20240.0000260.0000280.0000260.0000270.0000271,011,495,913
22 Mar 20240.0000270.0000280.0000260.0000260.0000261,197,323,604
21 Mar 20240.0000280.0000280.0000260.0000270.0000271,459,423,178
20 Mar 20240.0000250.0000280.0000240.0000280.0000281,862,892,532
19 Mar 20240.0000270.0000270.0000240.0000250.0000251,966,014,589
18 Mar 20240.0000290.0000300.0000260.0000270.0000271,577,662,766
17 Mar 20240.0000250.0000300.0000240.0000300.0000302,627,232,341
16 Mar 20240.0000300.0000300.0000240.0000250.0000251,921,226,494
15 Mar 20240.0000320.0000330.0000280.0000300.0000302,293,461,242
14 Mar 20240.0000320.0000340.0000310.0000320.0000322,839,792,942
13 Mar 20240.0000320.0000330.0000310.0000320.0000321,308,903,328
12 Mar 20240.0000340.0000350.0000300.0000320.0000321,661,148,050
11 Mar 20240.0000330.0000350.0000310.0000340.0000342,472,976,883
10 Mar 20240.0000350.0000350.0000320.0000330.0000331,858,025,365
09 Mar 20240.0000350.0000370.0000340.0000350.0000352,654,767,441
08 Mar 20240.0000320.0000380.0000310.0000350.0000355,421,487,104
07 Mar 20240.0000330.0000350.0000290.0000320.0000323,584,720,485
06 Mar 20240.0000360.0000390.0000310.0000330.0000336,542,491,091
05 Mar 20240.0000360.0000450.0000260.0000360.00003616,015,113,016
04 Mar 20240.0000230.0000360.0000220.0000360.0000368,961,816,372
03 Mar 20240.0000230.0000240.0000200.0000230.0000233,518,721,114
02 Mar 20240.0000170.0000230.0000170.0000230.0000236,380,624,893
01 Mar 20240.0000130.0000170.0000120.0000170.0000172,167,149,192
29 Feb 20240.0000120.0000150.0000110.0000130.0000132,084,723,199
28 Feb 20240.0000110.0000120.0000100.0000120.0000121,202,848,980
27 Feb 20240.0000100.0000110.0000100.0000110.000011804,474,979
26 Feb 20240.0000100.0000100.0000090.0000100.000010258,655,018
25 Feb 20240.0000100.0000100.0000100.0000100.000010116,491,031
24 Feb 20240.0000100.0000100.0000090.0000100.000010122,496,844
23 Feb 20240.0000100.0000100.0000090.0000100.000010142,252,134
22 Feb 20240.0000100.0000100.0000090.0000100.000010149,342,889
21 Feb 20240.0000100.0000100.0000090.0000100.000010194,058,533
20 Feb 20240.0000100.0000100.0000090.0000100.000010245,124,567
19 Feb 20240.0000100.0000100.0000100.0000100.000010182,834,828
18 Feb 20240.0000100.0000100.0000100.0000100.000010136,068,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...