Singapore markets closed

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000032+0.000002 (+5.55%)
As of 12:31PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0000300.0000330.0000300.0000320.0000321,790,869,248
27 Mar 20240.0000310.0000320.0000290.0000300.0000301,624,061,483
26 Mar 20240.0000290.0000320.0000290.0000310.0000311,888,428,341
25 Mar 20240.0000280.0000300.0000270.0000290.0000291,480,936,800
24 Mar 20240.0000270.0000280.0000270.0000280.000028888,240,413
23 Mar 20240.0000260.0000280.0000260.0000270.0000271,011,495,913
22 Mar 20240.0000270.0000280.0000260.0000260.0000261,197,323,604
21 Mar 20240.0000280.0000280.0000260.0000270.0000271,459,423,178
20 Mar 20240.0000250.0000280.0000240.0000280.0000281,862,892,532
19 Mar 20240.0000270.0000270.0000240.0000250.0000251,966,014,589
18 Mar 20240.0000290.0000300.0000260.0000270.0000271,577,662,766
17 Mar 20240.0000250.0000300.0000240.0000300.0000302,627,232,341
16 Mar 20240.0000300.0000300.0000240.0000250.0000251,921,226,494
15 Mar 20240.0000320.0000330.0000280.0000300.0000302,293,461,242
14 Mar 20240.0000320.0000340.0000310.0000320.0000322,839,792,942
13 Mar 20240.0000320.0000330.0000310.0000320.0000321,308,903,328
12 Mar 20240.0000340.0000350.0000300.0000320.0000321,661,148,050
11 Mar 20240.0000330.0000350.0000310.0000340.0000342,472,976,883
10 Mar 20240.0000350.0000350.0000320.0000330.0000331,858,025,365
09 Mar 20240.0000350.0000370.0000340.0000350.0000352,654,767,441
08 Mar 20240.0000320.0000380.0000310.0000350.0000355,421,487,104
07 Mar 20240.0000330.0000350.0000290.0000320.0000323,584,720,485
06 Mar 20240.0000360.0000390.0000310.0000330.0000336,542,491,091
05 Mar 20240.0000360.0000450.0000260.0000360.00003616,015,113,016
04 Mar 20240.0000230.0000360.0000220.0000360.0000368,961,816,372
03 Mar 20240.0000230.0000240.0000200.0000230.0000233,518,721,114
02 Mar 20240.0000170.0000230.0000170.0000230.0000236,380,624,893
01 Mar 20240.0000130.0000170.0000120.0000170.0000172,167,149,192
29 Feb 20240.0000120.0000150.0000110.0000130.0000132,084,723,199
28 Feb 20240.0000110.0000120.0000100.0000120.0000121,202,848,980
27 Feb 20240.0000100.0000110.0000100.0000110.000011804,474,979
26 Feb 20240.0000100.0000100.0000090.0000100.000010258,655,018
25 Feb 20240.0000100.0000100.0000100.0000100.000010116,491,031
24 Feb 20240.0000100.0000100.0000090.0000100.000010122,496,844
23 Feb 20240.0000100.0000100.0000090.0000100.000010142,252,134
22 Feb 20240.0000100.0000100.0000090.0000100.000010149,342,889
21 Feb 20240.0000100.0000100.0000090.0000100.000010194,058,533
20 Feb 20240.0000100.0000100.0000090.0000100.000010245,124,567
19 Feb 20240.0000100.0000100.0000100.0000100.000010182,834,828
18 Feb 20240.0000100.0000100.0000100.0000100.000010136,068,444
17 Feb 20240.0000100.0000100.0000090.0000100.000010143,153,579
16 Feb 20240.0000100.0000100.0000100.0000100.000010181,033,970
15 Feb 20240.0000100.0000100.0000100.0000100.000010237,607,067
14 Feb 20240.0000090.0000100.0000090.0000100.000010165,303,438
13 Feb 20240.0000100.0000100.0000090.0000090.000009154,387,685
12 Feb 20240.0000090.0000100.0000090.0000100.000010144,032,430
11 Feb 20240.0000090.0000100.0000090.0000090.000009113,876,903
10 Feb 20240.0000090.0000100.0000090.0000090.00000997,628,796
09 Feb 20240.0000090.0000090.0000090.0000090.000009134,153,754
08 Feb 20240.0000090.0000090.0000090.0000090.000009152,782,412
07 Feb 20240.0000090.0000090.0000090.0000090.00000989,900,367
06 Feb 20240.0000090.0000090.0000090.0000090.00000971,926,753
05 Feb 20240.0000090.0000090.0000090.0000090.00000972,973,652
04 Feb 20240.0000090.0000090.0000090.0000090.00000970,003,572
03 Feb 20240.0000090.0000090.0000090.0000090.00000959,210,901
02 Feb 20240.0000090.0000090.0000090.0000090.00000974,832,368
01 Feb 20240.0000090.0000090.0000090.0000090.00000986,289,799
31 Jan 20240.0000090.0000090.0000090.0000090.000009110,516,064
30 Jan 20240.0000090.0000090.0000090.0000090.000009113,148,911
29 Jan 20240.0000090.0000090.0000090.0000090.000009105,940,521
28 Jan 20240.0000090.0000090.0000090.0000090.00000987,477,200
27 Jan 20240.0000090.0000090.0000090.0000090.00000966,404,578
26 Jan 20240.0000090.0000090.0000090.0000090.00000989,163,391
25 Jan 20240.0000090.0000090.0000090.0000090.00000976,277,799
24 Jan 20240.0000090.0000090.0000090.0000090.00000997,850,822
23 Jan 20240.0000090.0000090.0000080.0000090.000009138,719,978
22 Jan 20240.0000090.0000090.0000090.0000090.000009153,495,195
21 Jan 20240.0000100.0000100.0000090.0000090.000009115,354,571
20 Jan 20240.0000090.0000100.0000090.0000100.000010141,649,908
19 Jan 20240.0000090.0000090.0000090.0000090.000009148,570,329
18 Jan 20240.0000100.0000100.0000090.0000090.000009132,656,718
17 Jan 20240.0000100.0000100.0000090.0000100.000010109,952,385
16 Jan 20240.0000100.0000100.0000090.0000100.000010108,430,712
15 Jan 20240.0000100.0000100.0000100.0000100.000010113,428,100
14 Jan 20240.0000100.0000100.0000100.0000100.000010119,514,073
13 Jan 20240.0000100.0000100.0000090.0000100.000010130,340,932
12 Jan 20240.0000100.0000100.0000090.0000100.000010200,940,576
11 Jan 20240.0000100.0000100.0000100.0000100.000010279,305,955
10 Jan 20240.0000100.0000100.0000090.0000100.000010232,788,975
09 Jan 20240.0000100.0000100.0000090.0000100.000010300,226,062
08 Jan 20240.0000090.0000100.0000090.0000100.000010213,033,437
07 Jan 20240.0000100.0000100.0000090.0000090.000009130,490,363
06 Jan 20240.0000100.0000100.0000090.0000100.000010115,014,702
05 Jan 20240.0000100.0000100.0000100.0000100.000010188,484,201
04 Jan 20240.0000100.0000100.0000090.0000100.000010179,014,693
03 Jan 20240.0000110.0000110.0000090.0000100.000010329,911,846
02 Jan 20240.0000110.0000110.0000100.0000110.000011172,819,159
01 Jan 20240.0000100.0000110.0000100.0000110.00001197,831,619
31 Dec 20230.0000100.0000110.0000100.0000100.00001088,174,762
30 Dec 20230.0000100.0000110.0000100.0000100.00001091,645,462
29 Dec 20230.0000110.0000110.0000100.0000100.000010148,130,909
28 Dec 20230.0000110.0000110.0000100.0000110.000011187,014,764
27 Dec 20230.0000110.0000110.0000100.0000110.000011164,192,414
26 Dec 20230.0000110.0000110.0000100.0000110.000011203,936,729
25 Dec 20230.0000110.0000110.0000110.0000110.000011174,486,900
24 Dec 20230.0000110.0000110.0000110.0000110.000011211,425,154
23 Dec 20230.0000110.0000110.0000110.0000110.000011257,167,088
22 Dec 20230.0000100.0000110.0000100.0000110.000011270,346,304
21 Dec 20230.0000100.0000110.0000100.0000100.000010162,850,538
20 Dec 20230.0000100.0000100.0000100.0000100.000010172,478,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...