New Zealand markets closed

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000017+0.000000 (+2.53%)
As of 08:37AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.0000170.0000170.0000170.0000170.000017181,959,280
26 Jul 2024------
25 Jul 20240.0000170.0000170.0000160.0000160.000016324,554,181
24 Jul 20240.0000170.0000180.0000170.0000170.000017227,790,900
23 Jul 20240.0000180.0000180.0000170.0000170.000017316,592,528
22 Jul 20240.0000180.0000180.0000170.0000180.000018324,351,282
21 Jul 20240.0000180.0000180.0000170.0000180.000018400,688,367
20 Jul 20240.0000180.0000180.0000180.0000180.000018430,913,234
19 Jul 20240.0000170.0000180.0000170.0000180.000018597,181,441
18 Jul 20240.0000190.0000190.0000170.0000170.0000171,244,060,311
17 Jul 20240.0000190.0000200.0000190.0000190.000019414,049,829
16 Jul 20240.0000190.0000200.0000180.0000190.000019750,438,766
15 Jul 20240.0000180.0000190.0000180.0000190.000019397,479,203
14 Jul 20240.0000170.0000180.0000170.0000180.000018234,202,169
13 Jul 20240.0000160.0000170.0000160.0000170.000017241,835,916
12 Jul 20240.0000160.0000170.0000160.0000160.000016205,016,612
11 Jul 20240.0000160.0000170.0000160.0000160.000016226,601,105
10 Jul 20240.0000160.0000170.0000160.0000160.000016238,036,244
09 Jul 20240.0000160.0000170.0000160.0000160.000016292,307,566
08 Jul 20240.0000160.0000170.0000150.0000160.000016551,150,118
07 Jul 20240.0000170.0000170.0000150.0000160.000016384,191,478
06 Jul 20240.0000150.0000180.0000150.0000170.000017447,958,838
05 Jul 20240.0000150.0000150.0000130.0000150.000015541,274,366
04 Jul 20240.0000160.0000160.0000150.0000150.000015341,848,644
03 Jul 20240.0000170.0000170.0000160.0000160.000016234,268,290
02 Jul 20240.0000170.0000170.0000170.0000170.000017154,220,167
01 Jul 20240.0000170.0000180.0000170.0000170.000017197,142,236
30 Jun 20240.0000170.0000170.0000170.0000170.000017165,277,758
29 Jun 20240.0000170.0000170.0000170.0000170.000017112,260,218
28 Jun 20240.0000180.0000180.0000170.0000170.000017267,335,335
27 Jun 20240.0000170.0000180.0000170.0000180.000018227,190,576
26 Jun 20240.0000180.0000180.0000170.0000170.000017210,768,361
25 Jun 20240.0000170.0000180.0000170.0000180.000018319,473,500
24 Jun 20240.0000180.0000180.0000160.0000170.000017358,903,893
23 Jun 20240.0000180.0000180.0000170.0000180.000018148,079,667
22 Jun 20240.0000180.0000180.0000180.0000180.000018145,961,528
21 Jun 20240.0000180.0000180.0000170.0000180.000018289,131,560
20 Jun 20240.0000180.0000190.0000180.0000180.000018316,006,714
19 Jun 20240.0000180.0000190.0000180.0000180.000018326,180,236
18 Jun 20240.0000190.0000190.0000170.0000180.000018603,979,750
17 Jun 20240.0000210.0000210.0000190.0000190.000019430,955,975
16 Jun 20240.0000210.0000210.0000200.0000210.000021174,798,696
15 Jun 20240.0000200.0000210.0000200.0000210.000021241,272,942
14 Jun 20240.0000210.0000220.0000200.0000200.000020473,680,498
13 Jun 20240.0000220.0000220.0000210.0000210.000021387,435,501
12 Jun 20240.0000220.0000230.0000210.0000220.000022843,424,507
11 Jun 20240.0000230.0000230.0000210.0000220.000022824,524,094
10 Jun 20240.0000230.0000240.0000230.0000230.000023526,548,070
09 Jun 20240.0000230.0000240.0000230.0000230.000023463,026,872
08 Jun 20240.0000240.0000240.0000230.0000230.000023446,790,410
07 Jun 20240.0000250.0000250.0000220.0000240.000024799,719,355
06 Jun 20240.0000260.0000260.0000250.0000250.000025462,782,656
05 Jun 20240.0000250.0000260.0000250.0000260.000026984,209,119
04 Jun 20240.0000240.0000250.0000230.0000250.000025647,850,053
03 Jun 20240.0000250.0000250.0000240.0000240.000024492,888,780
02 Jun 20240.0000250.0000250.0000240.0000250.000025453,686,767
01 Jun 20240.0000250.0000250.0000250.0000250.000025272,708,862
31 May 20240.0000260.0000260.0000250.0000250.000025604,242,055
30 May 20240.0000280.0000280.0000260.0000260.0000261,206,206,513
29 May 20240.0000270.0000290.0000270.0000280.0000282,117,328,124
28 May 20240.0000260.0000270.0000250.0000270.0000271,425,220,892
27 May 20240.0000240.0000260.0000240.0000260.000026896,314,681
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...