New Zealand markets closed

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000010-0.000000 (-4.10%)
As of 08:57AM UTC. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20230.0000100.0000110.0000100.0000100.000010253,088,800
20 Mar 20230.0000110.0000110.0000100.0000100.000010287,671,250
19 Mar 20230.0000110.0000110.0000110.0000110.000011239,000,769
18 Mar 20230.0000110.0000110.0000110.0000110.000011339,199,096
17 Mar 20230.0000110.0000110.0000100.0000110.000011293,202,507
16 Mar 20230.0000100.0000110.0000100.0000110.000011247,405,898
15 Mar 20230.0000110.0000110.0000100.0000100.000010393,550,124
14 Mar 20230.0000110.0000120.0000110.0000110.000011506,680,613
13 Mar 20230.0000110.0000110.0000100.0000110.000011415,429,998
12 Mar 20230.0000100.0000110.0000100.0000110.000011234,753,565
11 Mar 20230.0000100.0000110.0000100.0000100.000010269,478,872
10 Mar 20230.0000100.0000100.0000100.0000100.000010388,815,185
09 Mar 20230.0000110.0000110.0000100.0000100.000010403,438,209
08 Mar 20230.0000110.0000120.0000110.0000110.000011412,101,203
07 Mar 20230.0000110.0000110.0000110.0000110.000011234,316,370
06 Mar 20230.0000110.0000110.0000110.0000110.000011145,395,069
05 Mar 20230.0000110.0000110.0000110.0000110.000011129,312,076
04 Mar 20230.0000110.0000110.0000110.0000110.000011158,258,659
03 Mar 20230.0000120.0000120.0000110.0000110.000011278,913,476
02 Mar 20230.0000120.0000120.0000120.0000120.000012200,047,918
01 Mar 20230.0000120.0000120.0000120.0000120.000012160,464,888
28 Feb 20230.0000130.0000130.0000120.0000120.000012167,806,416
27 Feb 20230.0000130.0000130.0000120.0000130.000013198,295,872
26 Feb 20230.0000120.0000130.0000120.0000130.000013211,029,859
25 Feb 20230.0000130.0000130.0000120.0000120.000012201,956,713
24 Feb 20230.0000130.0000130.0000120.0000130.000013289,053,507
23 Feb 20230.0000130.0000140.0000130.0000130.000013427,737,260
22 Feb 20230.0000130.0000130.0000130.0000130.000013281,815,699
21 Feb 20230.0000130.0000140.0000130.0000130.000013344,708,123
20 Feb 20230.0000130.0000140.0000130.0000130.000013327,213,805
19 Feb 20230.0000130.0000140.0000130.0000130.000013469,758,008
18 Feb 20230.0000130.0000130.0000130.0000130.000013241,875,734
17 Feb 20230.0000130.0000130.0000130.0000130.000013351,891,009
16 Feb 20230.0000140.0000140.0000130.0000130.000013592,035,511
15 Feb 20230.0000130.0000140.0000130.0000140.000014445,480,035
14 Feb 20230.0000120.0000130.0000120.0000130.000013320,847,282
13 Feb 20230.0000130.0000130.0000120.0000120.000012352,766,094
12 Feb 20230.0000130.0000130.0000130.0000130.000013342,923,413
11 Feb 20230.0000130.0000130.0000120.0000130.000013322,458,630
10 Feb 20230.0000120.0000130.0000120.0000130.000013496,921,255
09 Feb 20230.0000140.0000140.0000120.0000120.000012504,958,773
08 Feb 20230.0000140.0000140.0000140.0000140.000014377,501,863
07 Feb 20230.0000140.0000140.0000140.0000140.000014491,430,776
06 Feb 20230.0000140.0000150.0000140.0000140.000014583,628,395
05 Feb 20230.0000150.0000150.0000140.0000140.000014963,577,448
04 Feb 20230.0000130.0000160.0000130.0000150.0000151,728,233,566
03 Feb 20230.0000120.0000130.0000120.0000130.000013444,629,769
02 Feb 20230.0000120.0000130.0000120.0000120.000012547,280,634
01 Feb 20230.0000120.0000120.0000110.0000120.000012300,740,434
31 Jan 20230.0000120.0000120.0000110.0000120.000012306,240,450
30 Jan 20230.0000120.0000120.0000110.0000120.000012300,495,992
29 Jan 20230.0000120.0000120.0000120.0000120.000012225,732,341
28 Jan 20230.0000120.0000120.0000120.0000120.000012320,151,728
27 Jan 20230.0000120.0000120.0000110.0000120.000012200,955,714
26 Jan 20230.0000120.0000120.0000110.0000120.000012224,253,546
25 Jan 20230.0000110.0000120.0000110.0000120.000012289,308,795
24 Jan 20230.0000120.0000120.0000110.0000110.000011275,464,907
23 Jan 20230.0000120.0000120.0000120.0000120.000012263,047,877
22 Jan 20230.0000120.0000120.0000120.0000120.000012379,150,200
21 Jan 20230.0000120.0000120.0000120.0000120.000012498,671,144
20 Jan 20230.0000120.0000120.0000110.0000120.000012387,155,910
19 Jan 20230.0000110.0000120.0000110.0000120.000012400,204,465
18 Jan 20230.0000110.0000130.0000110.0000110.0000111,460,356,847
17 Jan 20230.0000110.0000110.0000100.0000110.000011250,210,750
16 Jan 20230.0000110.0000110.0000100.0000110.000011405,517,494
15 Jan 20230.0000100.0000110.0000100.0000110.000011400,585,139
14 Jan 20230.0000100.0000110.0000100.0000100.000010587,763,520
13 Jan 20230.0000090.0000100.0000090.0000100.000010363,109,913
12 Jan 20230.0000090.0000100.0000090.0000090.000009400,548,956
11 Jan 20230.0000090.0000090.0000090.0000090.000009262,690,632
10 Jan 20230.0000090.0000100.0000090.0000090.000009415,962,114
09 Jan 20230.0000090.0000090.0000090.0000090.000009391,325,052
08 Jan 20230.0000080.0000090.0000080.0000090.000009117,466,939
07 Jan 20230.0000080.0000090.0000080.0000080.000008122,401,278
06 Jan 20230.0000080.0000080.0000080.0000080.000008145,341,328
05 Jan 20230.0000080.0000090.0000080.0000080.000008262,459,409
04 Jan 20230.0000080.0000080.0000080.0000080.000008143,577,598
03 Jan 20230.0000080.0000080.0000080.0000080.00000880,033,128
02 Jan 20230.0000080.0000080.0000080.0000080.00000887,586,024
01 Jan 20230.0000080.0000080.0000080.0000080.00000854,630,954
31 Dec 20220.0000080.0000080.0000080.0000080.00000863,222,219
30 Dec 20220.0000080.0000080.0000080.0000080.00000892,004,615
29 Dec 20220.0000080.0000080.0000080.0000080.000008149,077,179
28 Dec 20220.0000080.0000080.0000080.0000080.000008114,991,994
27 Dec 20220.0000080.0000080.0000080.0000080.00000881,136,271
26 Dec 20220.0000080.0000080.0000080.0000080.00000854,139,505
25 Dec 20220.0000080.0000080.0000080.0000080.00000859,394,204
24 Dec 20220.0000080.0000080.0000080.0000080.00000844,533,809
23 Dec 20220.0000080.0000080.0000080.0000080.00000878,741,855
22 Dec 20220.0000080.0000080.0000080.0000080.00000892,821,341
21 Dec 20220.0000080.0000080.0000080.0000080.00000887,255,813
20 Dec 20220.0000080.0000080.0000080.0000080.000008110,917,856
19 Dec 20220.0000090.0000090.0000080.0000080.000008201,119,488
18 Dec 20220.0000080.0000090.0000080.0000090.000009249,478,668
17 Dec 20220.0000080.0000080.0000080.0000080.000008133,002,793
16 Dec 20220.0000090.0000090.0000080.0000080.000008163,155,373
15 Dec 20220.0000090.0000090.0000090.0000090.00000995,057,599
14 Dec 20220.0000090.0000090.0000090.0000090.000009105,628,211
13 Dec 20220.0000090.0000090.0000090.0000090.000009172,383,732
12 Dec 20220.0000090.0000090.0000090.0000090.000009146,037,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...