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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.00000922	0.00000951	0.00000892	0.00000933	0.00000933	411,676,160
04 Dec 2023	0.00000900	0.00001000	0.00000900	0.00000900	0.00000900	479,423,586
03 Dec 2023	0.00000900	0.00000900	0.00000800	0.00000900	0.00000900	395,932,758
02 Dec 2023	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	117,086,336
01 Dec 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	112,451,792
30 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	299,420,211
29 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	119,348,745
28 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	131,385,081
27 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	210,584,943
26 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	121,391,442
25 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	112,867,264
24 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	125,322,553
23 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	92,316,794
22 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	141,391,880
21 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	193,901,019
20 Nov 2023	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	144,188,907
19 Nov 2023	0.00000900	0.00000900	0.00000800	0.00000900	0.00000900	114,369,523
18 Nov 2023	0.00000900	0.00000900	0.00000800	0.00000900	0.00000900	164,485,592
17 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	270,891,490
16 Nov 2023	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	274,537,075
15 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	163,220,870
14 Nov 2023	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	196,125,318
13 Nov 2023	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	220,175,066
12 Nov 2023	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	198,233,991
11 Nov 2023	0.00000900	0.00001000	0.00000800	0.00000900	0.00000900	556,029,608
10 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	224,445,814
09 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	302,471,582
08 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	128,770,116
07 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	198,143,240
06 Nov 2023	0.00000800	0.00000900	0.00000800	0.00000800	0.00000800	194,155,274
05 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	195,173,578
04 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	95,881,761
03 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	110,561,656
02 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	166,079,592
01 Nov 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	147,598,308
31 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	163,684,806
30 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	117,356,801
29 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	136,162,558
28 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	112,779,399
27 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	146,966,525
26 Oct 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	324,401,717
25 Oct 2023	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	249,525,733
24 Oct 2023	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	262,985,582
23 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	202,650,582
22 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	84,555,508
21 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	90,450,304
20 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	99,168,668
19 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	89,059,411
18 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	80,785,804
17 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	87,376,462
16 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	131,306,194
15 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	68,571,441
14 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	76,832,228
13 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	63,941,588
12 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	73,629,138
11 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	80,925,709
10 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	67,206,129
09 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	115,006,539
08 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	54,891,353
07 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	47,618,660
06 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	63,282,138
05 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	62,700,710
04 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	84,374,231
03 Oct 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	75,878,469
02 Oct 2023	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	123,294,741
01 Oct 2023	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	88,431,124
30 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	65,748,769
29 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	85,364,141
28 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	70,874,096
27 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	79,818,891
26 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	62,252,388
25 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	74,956,820
24 Sept 2023	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	91,681,495
23 Sept 2023	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	133,763,229
22 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	69,112,892
21 Sept 2023	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	95,711,310
20 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	90,351,669
19 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	74,731,362
18 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	83,713,551
17 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	70,966,087
16 Sept 2023	0.00000700	0.00000800	0.00000700	0.00000700	0.00000700	65,775,612
15 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	69,764,122
14 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	75,774,523
13 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	78,812,790
12 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	95,261,240
11 Sept 2023	0.00000700	0.00000700	0.00000700	0.00000700	0.00000700	121,420,772
10 Sept 2023	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	91,324,810
09 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	51,836,906
08 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	71,679,178
07 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	93,343,656
06 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	102,388,760
05 Sept 2023	0.00000700	0.00000800	0.00000700	0.00000800	0.00000800	88,484,803
04 Sept 2023	0.00000800	0.00000800	0.00000700	0.00000700	0.00000700	100,560,645
03 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	81,621,974
02 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	79,253,487
01 Sept 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	103,722,724
31 Aug 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	120,947,458
30 Aug 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	120,300,970
29 Aug 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	169,043,538
28 Aug 2023	0.00000800	0.00000800	0.00000800	0.00000800	0.00000800	128,284,967
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,356.99-10.82(-0.10%)

NZD/USD0.6133-0.0032(-0.52%)

ALL ORDS7,269.80-66.30(-0.90%)

OIL72.47-0.57(-0.78%)

GOLD2,037.90-4.30(-0.21%)

Shiba Inu USD (SHIB-USD)

NZX 50
11,356.99
-10.82(-0.10%)

NZD/USD
0.6133
-0.0032(-0.52%)

ALL ORDS
7,269.80
-66.30(-0.90%)

OIL
72.47
-0.57(-0.78%)

GOLD
2,037.90
-4.30(-0.21%)