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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.000010	0.000011	0.000010	0.000010	0.000010	253,088,800
20 Mar 2023	0.000011	0.000011	0.000010	0.000010	0.000010	287,671,250
19 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	239,000,769
18 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	339,199,096
17 Mar 2023	0.000011	0.000011	0.000010	0.000011	0.000011	293,202,507
16 Mar 2023	0.000010	0.000011	0.000010	0.000011	0.000011	247,405,898
15 Mar 2023	0.000011	0.000011	0.000010	0.000010	0.000010	393,550,124
14 Mar 2023	0.000011	0.000012	0.000011	0.000011	0.000011	506,680,613
13 Mar 2023	0.000011	0.000011	0.000010	0.000011	0.000011	415,429,998
12 Mar 2023	0.000010	0.000011	0.000010	0.000011	0.000011	234,753,565
11 Mar 2023	0.000010	0.000011	0.000010	0.000010	0.000010	269,478,872
10 Mar 2023	0.000010	0.000010	0.000010	0.000010	0.000010	388,815,185
09 Mar 2023	0.000011	0.000011	0.000010	0.000010	0.000010	403,438,209
08 Mar 2023	0.000011	0.000012	0.000011	0.000011	0.000011	412,101,203
07 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	234,316,370
06 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	145,395,069
05 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	129,312,076
04 Mar 2023	0.000011	0.000011	0.000011	0.000011	0.000011	158,258,659
03 Mar 2023	0.000012	0.000012	0.000011	0.000011	0.000011	278,913,476
02 Mar 2023	0.000012	0.000012	0.000012	0.000012	0.000012	200,047,918
01 Mar 2023	0.000012	0.000012	0.000012	0.000012	0.000012	160,464,888
28 Feb 2023	0.000013	0.000013	0.000012	0.000012	0.000012	167,806,416
27 Feb 2023	0.000013	0.000013	0.000012	0.000013	0.000013	198,295,872
26 Feb 2023	0.000012	0.000013	0.000012	0.000013	0.000013	211,029,859
25 Feb 2023	0.000013	0.000013	0.000012	0.000012	0.000012	201,956,713
24 Feb 2023	0.000013	0.000013	0.000012	0.000013	0.000013	289,053,507
23 Feb 2023	0.000013	0.000014	0.000013	0.000013	0.000013	427,737,260
22 Feb 2023	0.000013	0.000013	0.000013	0.000013	0.000013	281,815,699
21 Feb 2023	0.000013	0.000014	0.000013	0.000013	0.000013	344,708,123
20 Feb 2023	0.000013	0.000014	0.000013	0.000013	0.000013	327,213,805
19 Feb 2023	0.000013	0.000014	0.000013	0.000013	0.000013	469,758,008
18 Feb 2023	0.000013	0.000013	0.000013	0.000013	0.000013	241,875,734
17 Feb 2023	0.000013	0.000013	0.000013	0.000013	0.000013	351,891,009
16 Feb 2023	0.000014	0.000014	0.000013	0.000013	0.000013	592,035,511
15 Feb 2023	0.000013	0.000014	0.000013	0.000014	0.000014	445,480,035
14 Feb 2023	0.000012	0.000013	0.000012	0.000013	0.000013	320,847,282
13 Feb 2023	0.000013	0.000013	0.000012	0.000012	0.000012	352,766,094
12 Feb 2023	0.000013	0.000013	0.000013	0.000013	0.000013	342,923,413
11 Feb 2023	0.000013	0.000013	0.000012	0.000013	0.000013	322,458,630
10 Feb 2023	0.000012	0.000013	0.000012	0.000013	0.000013	496,921,255
09 Feb 2023	0.000014	0.000014	0.000012	0.000012	0.000012	504,958,773
08 Feb 2023	0.000014	0.000014	0.000014	0.000014	0.000014	377,501,863
07 Feb 2023	0.000014	0.000014	0.000014	0.000014	0.000014	491,430,776
06 Feb 2023	0.000014	0.000015	0.000014	0.000014	0.000014	583,628,395
05 Feb 2023	0.000015	0.000015	0.000014	0.000014	0.000014	963,577,448
04 Feb 2023	0.000013	0.000016	0.000013	0.000015	0.000015	1,728,233,566
03 Feb 2023	0.000012	0.000013	0.000012	0.000013	0.000013	444,629,769
02 Feb 2023	0.000012	0.000013	0.000012	0.000012	0.000012	547,280,634
01 Feb 2023	0.000012	0.000012	0.000011	0.000012	0.000012	300,740,434
31 Jan 2023	0.000012	0.000012	0.000011	0.000012	0.000012	306,240,450
30 Jan 2023	0.000012	0.000012	0.000011	0.000012	0.000012	300,495,992
29 Jan 2023	0.000012	0.000012	0.000012	0.000012	0.000012	225,732,341
28 Jan 2023	0.000012	0.000012	0.000012	0.000012	0.000012	320,151,728
27 Jan 2023	0.000012	0.000012	0.000011	0.000012	0.000012	200,955,714
26 Jan 2023	0.000012	0.000012	0.000011	0.000012	0.000012	224,253,546
25 Jan 2023	0.000011	0.000012	0.000011	0.000012	0.000012	289,308,795
24 Jan 2023	0.000012	0.000012	0.000011	0.000011	0.000011	275,464,907
23 Jan 2023	0.000012	0.000012	0.000012	0.000012	0.000012	263,047,877
22 Jan 2023	0.000012	0.000012	0.000012	0.000012	0.000012	379,150,200
21 Jan 2023	0.000012	0.000012	0.000012	0.000012	0.000012	498,671,144
20 Jan 2023	0.000012	0.000012	0.000011	0.000012	0.000012	387,155,910
19 Jan 2023	0.000011	0.000012	0.000011	0.000012	0.000012	400,204,465
18 Jan 2023	0.000011	0.000013	0.000011	0.000011	0.000011	1,460,356,847
17 Jan 2023	0.000011	0.000011	0.000010	0.000011	0.000011	250,210,750
16 Jan 2023	0.000011	0.000011	0.000010	0.000011	0.000011	405,517,494
15 Jan 2023	0.000010	0.000011	0.000010	0.000011	0.000011	400,585,139
14 Jan 2023	0.000010	0.000011	0.000010	0.000010	0.000010	587,763,520
13 Jan 2023	0.000009	0.000010	0.000009	0.000010	0.000010	363,109,913
12 Jan 2023	0.000009	0.000010	0.000009	0.000009	0.000009	400,548,956
11 Jan 2023	0.000009	0.000009	0.000009	0.000009	0.000009	262,690,632
10 Jan 2023	0.000009	0.000010	0.000009	0.000009	0.000009	415,962,114
09 Jan 2023	0.000009	0.000009	0.000009	0.000009	0.000009	391,325,052
08 Jan 2023	0.000008	0.000009	0.000008	0.000009	0.000009	117,466,939
07 Jan 2023	0.000008	0.000009	0.000008	0.000008	0.000008	122,401,278
06 Jan 2023	0.000008	0.000008	0.000008	0.000008	0.000008	145,341,328
05 Jan 2023	0.000008	0.000009	0.000008	0.000008	0.000008	262,459,409
04 Jan 2023	0.000008	0.000008	0.000008	0.000008	0.000008	143,577,598
03 Jan 2023	0.000008	0.000008	0.000008	0.000008	0.000008	80,033,128
02 Jan 2023	0.000008	0.000008	0.000008	0.000008	0.000008	87,586,024
01 Jan 2023	0.000008	0.000008	0.000008	0.000008	0.000008	54,630,954
31 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	63,222,219
30 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	92,004,615
29 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	149,077,179
28 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	114,991,994
27 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	81,136,271
26 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	54,139,505
25 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	59,394,204
24 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	44,533,809
23 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	78,741,855
22 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	92,821,341
21 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	87,255,813
20 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	110,917,856
19 Dec 2022	0.000009	0.000009	0.000008	0.000008	0.000008	201,119,488
18 Dec 2022	0.000008	0.000009	0.000008	0.000009	0.000009	249,478,668
17 Dec 2022	0.000008	0.000008	0.000008	0.000008	0.000008	133,002,793
16 Dec 2022	0.000009	0.000009	0.000008	0.000008	0.000008	163,155,373
15 Dec 2022	0.000009	0.000009	0.000009	0.000009	0.000009	95,057,599
14 Dec 2022	0.000009	0.000009	0.000009	0.000009	0.000009	105,628,211
13 Dec 2022	0.000009	0.000009	0.000009	0.000009	0.000009	172,383,732
12 Dec 2022	0.000009	0.000009	0.000009	0.000009	0.000009	146,037,825
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6192-0.0060(-0.96%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL68.41+0.77(+1.14%)

GOLD1,969.00-13.80(-0.70%)

Shiba Inu USD (SHIB-USD)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6192
-0.0060(-0.96%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
68.41
+0.77(+1.14%)

GOLD
1,969.00
-13.80(-0.70%)