Shiba Inu USD (SHIB-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:34PM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 706,728,704 |
| 22 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 769,398,910 |
| 21 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,219,703,166 |
| 20 Apr 2024 | 0.000023 | 0.000027 | 0.000023 | 0.000026 | 0.000026 | 796,088,856 |
| 19 Apr 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000023 | 0.000023 | 647,963,446 |
| 18 Apr 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 463,771,988 |
| 17 Apr 2024 | 0.000023 | 0.000023 | 0.000021 | 0.000022 | 0.000022 | 592,144,678 |
| 16 Apr 2024 | 0.000022 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 892,370,096 |
| 15 Apr 2024 | 0.000023 | 0.000024 | 0.000021 | 0.000022 | 0.000022 | 1,000,688,726 |
| 14 Apr 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 1,290,825,049 |
| 13 Apr 2024 | 0.000025 | 0.000025 | 0.000019 | 0.000021 | 0.000021 | 1,479,980,622 |
| 12 Apr 2024 | 0.000028 | 0.000028 | 0.000022 | 0.000025 | 0.000025 | 1,070,458,949 |
| 11 Apr 2024 | 0.000028 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 416,488,304 |
| 10 Apr 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 622,344,416 |
| 09 Apr 2024 | 0.000029 | 0.000029 | 0.000027 | 0.000027 | 0.000027 | 677,622,295 |
| 08 Apr 2024 | 0.000028 | 0.000029 | 0.000028 | 0.000029 | 0.000029 | 682,426,370 |
| 07 Apr 2024 | 0.000027 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 662,412,529 |
| 06 Apr 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000027 | 0.000027 | 359,741,666 |
| 05 Apr 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 564,855,707 |
| 04 Apr 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000028 | 0.000028 | 668,734,668 |
| 03 Apr 2024 | 0.000026 | 0.000027 | 0.000026 | 0.000026 | 0.000026 | 797,828,526 |
| 02 Apr 2024 | 0.000029 | 0.000029 | 0.000026 | 0.000026 | 0.000026 | 995,352,993 |
| 01 Apr 2024 | 0.000031 | 0.000031 | 0.000028 | 0.000029 | 0.000029 | 902,462,630 |
| 31 Mar 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000031 | 0.000031 | 522,754,836 |
| 30 Mar 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 712,109,187 |
| 29 Mar 2024 | 0.000032 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 930,868,109 |
| 28 Mar 2024 | 0.000030 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 1,817,914,900 |
| 27 Mar 2024 | 0.000031 | 0.000032 | 0.000029 | 0.000030 | 0.000030 | 1,624,061,483 |
| 26 Mar 2024 | 0.000029 | 0.000032 | 0.000029 | 0.000031 | 0.000031 | 1,888,428,341 |
| 25 Mar 2024 | 0.000028 | 0.000030 | 0.000027 | 0.000029 | 0.000029 | 1,480,936,800 |
| 24 Mar 2024 | 0.000027 | 0.000028 | 0.000027 | 0.000028 | 0.000028 | 888,240,413 |
| 23 Mar 2024 | 0.000026 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,011,495,913 |
| 22 Mar 2024 | 0.000027 | 0.000028 | 0.000026 | 0.000026 | 0.000026 | 1,197,323,604 |
| 21 Mar 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 1,459,423,178 |
| 20 Mar 2024 | 0.000025 | 0.000028 | 0.000024 | 0.000028 | 0.000028 | 1,862,892,532 |
| 19 Mar 2024 | 0.000027 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 1,966,014,589 |
| 18 Mar 2024 | 0.000029 | 0.000030 | 0.000026 | 0.000027 | 0.000027 | 1,577,662,766 |
| 17 Mar 2024 | 0.000025 | 0.000030 | 0.000024 | 0.000030 | 0.000030 | 2,627,232,341 |
| 16 Mar 2024 | 0.000030 | 0.000030 | 0.000024 | 0.000025 | 0.000025 | 1,921,226,494 |
| 15 Mar 2024 | 0.000032 | 0.000033 | 0.000028 | 0.000030 | 0.000030 | 2,293,461,242 |
| 14 Mar 2024 | 0.000032 | 0.000034 | 0.000031 | 0.000032 | 0.000032 | 2,839,792,942 |
| 13 Mar 2024 | 0.000032 | 0.000033 | 0.000031 | 0.000032 | 0.000032 | 1,308,903,328 |
| 12 Mar 2024 | 0.000034 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 1,661,148,050 |
| 11 Mar 2024 | 0.000033 | 0.000035 | 0.000031 | 0.000034 | 0.000034 | 2,472,976,883 |
| 10 Mar 2024 | 0.000035 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 1,858,025,365 |
| 09 Mar 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000035 | 0.000035 | 2,654,767,441 |
| 08 Mar 2024 | 0.000032 | 0.000038 | 0.000031 | 0.000035 | 0.000035 | 5,421,487,104 |
| 07 Mar 2024 | 0.000033 | 0.000035 | 0.000029 | 0.000032 | 0.000032 | 3,584,720,485 |
| 06 Mar 2024 | 0.000036 | 0.000039 | 0.000031 | 0.000033 | 0.000033 | 6,542,491,091 |
| 05 Mar 2024 | 0.000036 | 0.000045 | 0.000026 | 0.000036 | 0.000036 | 16,015,113,016 |
| 04 Mar 2024 | 0.000023 | 0.000036 | 0.000022 | 0.000036 | 0.000036 | 8,961,816,372 |
| 03 Mar 2024 | 0.000023 | 0.000024 | 0.000020 | 0.000023 | 0.000023 | 3,518,721,114 |
| 02 Mar 2024 | 0.000017 | 0.000023 | 0.000017 | 0.000023 | 0.000023 | 6,380,624,893 |
| 01 Mar 2024 | 0.000013 | 0.000017 | 0.000012 | 0.000017 | 0.000017 | 2,167,149,192 |
| 29 Feb 2024 | 0.000012 | 0.000015 | 0.000011 | 0.000013 | 0.000013 | 2,084,723,199 |
| 28 Feb 2024 | 0.000011 | 0.000012 | 0.000010 | 0.000012 | 0.000012 | 1,202,848,980 |
| 27 Feb 2024 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 804,474,979 |
| 26 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 258,655,018 |
| 25 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 116,491,031 |
| 24 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 122,496,844 |
| 23 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 142,252,134 |
| 22 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 149,342,889 |
| 21 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 194,058,533 |
| 20 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 245,124,567 |
| 19 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 182,834,828 |
| 18 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 136,068,444 |
| 17 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 143,153,579 |
| 16 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 181,033,970 |
| 15 Feb 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 237,607,067 |
| 14 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 165,303,438 |
| 13 Feb 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 154,387,685 |
| 12 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 144,032,430 |
| 11 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 113,876,903 |
| 10 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 97,628,796 |
| 09 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 134,153,754 |
| 08 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 152,782,412 |
| 07 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 89,900,367 |
| 06 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 71,926,753 |
| 05 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 72,973,652 |
| 04 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 70,003,572 |
| 03 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 59,210,901 |
| 02 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 74,832,368 |
| 01 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 86,289,799 |
| 31 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 110,516,064 |
| 30 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 113,148,911 |
| 29 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 105,940,521 |
| 28 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 87,477,200 |
| 27 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 66,404,578 |
| 26 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 89,163,391 |
| 25 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 76,277,799 |
| 24 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 97,850,822 |
| 23 Jan 2024 | 0.000009 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 138,719,978 |
| 22 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 153,495,195 |
| 21 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 115,354,571 |
| 20 Jan 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 141,649,908 |
| 19 Jan 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 148,570,329 |
| 18 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000009 | 0.000009 | 132,656,718 |
| 17 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 109,952,385 |
| 16 Jan 2024 | 0.000010 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 108,430,712 |
| 15 Jan 2024 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 0.000010 | 113,428,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.