New Zealand markets open in 36 minutes

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000933+0.00000042 (+4.66%)
As of 08:22PM UTC. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.000009220.000009510.000008920.000009330.00000933411,676,160
04 Dec 20230.000009000.000010000.000009000.000009000.00000900479,423,586
03 Dec 20230.000009000.000009000.000008000.000009000.00000900395,932,758
02 Dec 20230.000008000.000009000.000008000.000009000.00000900117,086,336
01 Dec 20230.000008000.000008000.000008000.000008000.00000800112,451,792
30 Nov 20230.000008000.000008000.000008000.000008000.00000800299,420,211
29 Nov 20230.000008000.000008000.000008000.000008000.00000800119,348,745
28 Nov 20230.000008000.000008000.000008000.000008000.00000800131,385,081
27 Nov 20230.000008000.000009000.000008000.000008000.00000800210,584,943
26 Nov 20230.000008000.000008000.000008000.000008000.00000800121,391,442
25 Nov 20230.000008000.000009000.000008000.000008000.00000800112,867,264
24 Nov 20230.000008000.000008000.000008000.000008000.00000800125,322,553
23 Nov 20230.000008000.000008000.000008000.000008000.0000080092,316,794
22 Nov 20230.000008000.000008000.000008000.000008000.00000800141,391,880
21 Nov 20230.000008000.000009000.000008000.000008000.00000800193,901,019
20 Nov 20230.000009000.000009000.000008000.000008000.00000800144,188,907
19 Nov 20230.000009000.000009000.000008000.000009000.00000900114,369,523
18 Nov 20230.000009000.000009000.000008000.000009000.00000900164,485,592
17 Nov 20230.000008000.000009000.000008000.000009000.00000900270,891,490
16 Nov 20230.000009000.000009000.000008000.000008000.00000800274,537,075
15 Nov 20230.000008000.000009000.000008000.000009000.00000900163,220,870
14 Nov 20230.000009000.000009000.000008000.000008000.00000800196,125,318
13 Nov 20230.000009000.000009000.000009000.000009000.00000900220,175,066
12 Nov 20230.000009000.000009000.000009000.000009000.00000900198,233,991
11 Nov 20230.000009000.000010000.000008000.000009000.00000900556,029,608
10 Nov 20230.000008000.000009000.000008000.000009000.00000900224,445,814
09 Nov 20230.000008000.000009000.000008000.000008000.00000800302,471,582
08 Nov 20230.000008000.000008000.000008000.000008000.00000800128,770,116
07 Nov 20230.000008000.000008000.000008000.000008000.00000800198,143,240
06 Nov 20230.000008000.000009000.000008000.000008000.00000800194,155,274
05 Nov 20230.000008000.000008000.000008000.000008000.00000800195,173,578
04 Nov 20230.000008000.000008000.000008000.000008000.0000080095,881,761
03 Nov 20230.000008000.000008000.000008000.000008000.00000800110,561,656
02 Nov 20230.000008000.000008000.000008000.000008000.00000800166,079,592
01 Nov 20230.000008000.000008000.000008000.000008000.00000800147,598,308
31 Oct 20230.000008000.000008000.000008000.000008000.00000800163,684,806
30 Oct 20230.000008000.000008000.000008000.000008000.00000800117,356,801
29 Oct 20230.000008000.000008000.000008000.000008000.00000800136,162,558
28 Oct 20230.000008000.000008000.000008000.000008000.00000800112,779,399
27 Oct 20230.000008000.000008000.000008000.000008000.00000800146,966,525
26 Oct 20230.000008000.000008000.000008000.000008000.00000800324,401,717
25 Oct 20230.000007000.000008000.000007000.000008000.00000800249,525,733
24 Oct 20230.000007000.000008000.000007000.000007000.00000700262,985,582
23 Oct 20230.000007000.000007000.000007000.000007000.00000700202,650,582
22 Oct 20230.000007000.000007000.000007000.000007000.0000070084,555,508
21 Oct 20230.000007000.000007000.000007000.000007000.0000070090,450,304
20 Oct 20230.000007000.000007000.000007000.000007000.0000070099,168,668
19 Oct 20230.000007000.000007000.000007000.000007000.0000070089,059,411
18 Oct 20230.000007000.000007000.000007000.000007000.0000070080,785,804
17 Oct 20230.000007000.000007000.000007000.000007000.0000070087,376,462
16 Oct 20230.000007000.000007000.000007000.000007000.00000700131,306,194
15 Oct 20230.000007000.000007000.000007000.000007000.0000070068,571,441
14 Oct 20230.000007000.000007000.000007000.000007000.0000070076,832,228
13 Oct 20230.000007000.000007000.000007000.000007000.0000070063,941,588
12 Oct 20230.000007000.000007000.000007000.000007000.0000070073,629,138
11 Oct 20230.000007000.000007000.000007000.000007000.0000070080,925,709
10 Oct 20230.000007000.000007000.000007000.000007000.0000070067,206,129
09 Oct 20230.000007000.000007000.000007000.000007000.00000700115,006,539
08 Oct 20230.000007000.000007000.000007000.000007000.0000070054,891,353
07 Oct 20230.000007000.000007000.000007000.000007000.0000070047,618,660
06 Oct 20230.000007000.000007000.000007000.000007000.0000070063,282,138
05 Oct 20230.000007000.000007000.000007000.000007000.0000070062,700,710
04 Oct 20230.000007000.000007000.000007000.000007000.0000070084,374,231
03 Oct 20230.000007000.000007000.000007000.000007000.0000070075,878,469
02 Oct 20230.000008000.000008000.000007000.000007000.00000700123,294,741
01 Oct 20230.000007000.000008000.000007000.000008000.0000080088,431,124
30 Sept 20230.000007000.000007000.000007000.000007000.0000070065,748,769
29 Sept 20230.000007000.000007000.000007000.000007000.0000070085,364,141
28 Sept 20230.000007000.000007000.000007000.000007000.0000070070,874,096
27 Sept 20230.000007000.000007000.000007000.000007000.0000070079,818,891
26 Sept 20230.000007000.000007000.000007000.000007000.0000070062,252,388
25 Sept 20230.000007000.000007000.000007000.000007000.0000070074,956,820
24 Sept 20230.000008000.000008000.000007000.000007000.0000070091,681,495
23 Sept 20230.000007000.000008000.000007000.000008000.00000800133,763,229
22 Sept 20230.000007000.000007000.000007000.000007000.0000070069,112,892
21 Sept 20230.000007000.000008000.000007000.000007000.0000070095,711,310
20 Sept 20230.000007000.000007000.000007000.000007000.0000070090,351,669
19 Sept 20230.000007000.000007000.000007000.000007000.0000070074,731,362
18 Sept 20230.000007000.000007000.000007000.000007000.0000070083,713,551
17 Sept 20230.000007000.000007000.000007000.000007000.0000070070,966,087
16 Sept 20230.000007000.000008000.000007000.000007000.0000070065,775,612
15 Sept 20230.000007000.000007000.000007000.000007000.0000070069,764,122
14 Sept 20230.000007000.000007000.000007000.000007000.0000070075,774,523
13 Sept 20230.000007000.000007000.000007000.000007000.0000070078,812,790
12 Sept 20230.000007000.000007000.000007000.000007000.0000070095,261,240
11 Sept 20230.000007000.000007000.000007000.000007000.00000700121,420,772
10 Sept 20230.000008000.000008000.000007000.000007000.0000070091,324,810
09 Sept 20230.000008000.000008000.000008000.000008000.0000080051,836,906
08 Sept 20230.000008000.000008000.000008000.000008000.0000080071,679,178
07 Sept 20230.000008000.000008000.000008000.000008000.0000080093,343,656
06 Sept 20230.000008000.000008000.000008000.000008000.00000800102,388,760
05 Sept 20230.000007000.000008000.000007000.000008000.0000080088,484,803
04 Sept 20230.000008000.000008000.000007000.000007000.00000700100,560,645
03 Sept 20230.000008000.000008000.000008000.000008000.0000080081,621,974
02 Sept 20230.000008000.000008000.000008000.000008000.0000080079,253,487
01 Sept 20230.000008000.000008000.000008000.000008000.00000800103,722,724
31 Aug 20230.000008000.000008000.000008000.000008000.00000800120,947,458
30 Aug 20230.000008000.000008000.000008000.000008000.00000800120,300,970
29 Aug 20230.000008000.000008000.000008000.000008000.00000800169,043,538
28 Aug 20230.000008000.000008000.000008000.000008000.00000800128,284,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...