Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000024

-0.000001

(-4.07%)

As of 08:16PM UTC. Market open.

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2024	0.000025	0.000025	0.000024	0.000024	0.000024	436,045,216
Jun 01, 2024	0.000025	0.000025	0.000025	0.000025	0.000025	272,708,862
May 31, 2024	0.000026	0.000026	0.000025	0.000025	0.000025	604,242,055
May 30, 2024	0.000028	0.000028	0.000026	0.000026	0.000026	1,206,206,513
May 29, 2024	0.000027	0.000029	0.000027	0.000028	0.000028	2,117,328,124
May 28, 2024	0.000026	0.000027	0.000025	0.000027	0.000027	1,425,220,892
May 27, 2024	0.000024	0.000026	0.000024	0.000026	0.000026	896,314,681
May 26, 2024	0.000025	0.000025	0.000024	0.000024	0.000024	314,590,684
May 25, 2024	0.000024	0.000025	0.000024	0.000025	0.000025	397,894,263
May 24, 2024	0.000025	0.000025	0.000024	0.000024	0.000024	543,922,557
May 23, 2024	0.000025	0.000026	0.000024	0.000025	0.000025	877,132,094
May 22, 2024	0.000026	0.000027	0.000025	0.000025	0.000025	925,908,095
May 21, 2024	0.000026	0.000027	0.000025	0.000026	0.000026	1,118,515,664
May 20, 2024	0.000024	0.000026	0.000024	0.000026	0.000026	709,473,679
May 19, 2024	0.000025	0.000025	0.000024	0.000024	0.000024	344,502,582
May 18, 2024	0.000025	0.000025	0.000024	0.000025	0.000025	334,996,491
May 17, 2024	0.000025	0.000025	0.000024	0.000025	0.000025	501,636,186
May 16, 2024	0.000025	0.000026	0.000024	0.000025	0.000025	831,016,972
May 15, 2024	0.000023	0.000025	0.000023	0.000025	0.000025	1,044,394,707
May 14, 2024	0.000023	0.000024	0.000023	0.000023	0.000023	1,041,002,047
May 13, 2024	0.000022	0.000025	0.000022	0.000023	0.000023	861,591,279
May 12, 2024	0.000022	0.000023	0.000022	0.000022	0.000022	160,099,219
May 11, 2024	0.000022	0.000023	0.000022	0.000022	0.000022	204,421,246
May 10, 2024	0.000023	0.000024	0.000022	0.000022	0.000022	389,043,526
May 09, 2024	0.000023	0.000024	0.000022	0.000023	0.000023	375,342,548
May 08, 2024	0.000023	0.000023	0.000022	0.000023	0.000023	416,359,403
May 07, 2024	0.000024	0.000024	0.000023	0.000023	0.000023	417,108,323
May 06, 2024	0.000025	0.000026	0.000024	0.000024	0.000024	591,470,021
May 05, 2024	0.000025	0.000025	0.000024	0.000025	0.000025	404,440,328
May 04, 2024	0.000024	0.000026	0.000024	0.000025	0.000025	733,762,585
May 03, 2024	0.000023	0.000025	0.000023	0.000024	0.000024	701,898,471
May 02, 2024	0.000023	0.000023	0.000022	0.000023	0.000023	721,731,118
May 01, 2024	0.000022	0.000023	0.000021	0.000023	0.000023	911,381,824
Apr 30, 2024	0.000024	0.000025	0.000022	0.000022	0.000022	720,182,754
Apr 29, 2024	0.000024	0.000024	0.000023	0.000024	0.000024	547,393,796
Apr 28, 2024	0.000025	0.000025	0.000024	0.000024	0.000024	354,016,771
Apr 27, 2024	0.000025	0.000025	0.000024	0.000025	0.000025	459,584,431
Apr 26, 2024	0.000026	0.000026	0.000025	0.000025	0.000025	519,212,946
Apr 25, 2024	0.000026	0.000027	0.000025	0.000026	0.000026	767,908,253
Apr 24, 2024	0.000027	0.000028	0.000025	0.000026	0.000026	844,336,632
Apr 23, 2024	0.000027	0.000028	0.000026	0.000027	0.000027	707,789,821
Apr 22, 2024	0.000026	0.000028	0.000026	0.000027	0.000027	769,398,910
Apr 21, 2024	0.000026	0.000028	0.000026	0.000026	0.000026	1,219,703,166
Apr 20, 2024	0.000023	0.000027	0.000023	0.000026	0.000026	796,088,856
Apr 19, 2024	0.000023	0.000024	0.000021	0.000023	0.000023	647,963,446
Apr 18, 2024	0.000022	0.000023	0.000021	0.000023	0.000023	463,771,988
Apr 17, 2024	0.000023	0.000023	0.000021	0.000022	0.000022	592,144,678
Apr 16, 2024	0.000022	0.000023	0.000021	0.000023	0.000023	892,370,096
Apr 15, 2024	0.000023	0.000024	0.000021	0.000022	0.000022	1,000,688,726
Apr 14, 2024	0.000021	0.000023	0.000021	0.000023	0.000023	1,290,825,049
Apr 13, 2024	0.000025	0.000025	0.000019	0.000021	0.000021	1,479,980,622
Apr 12, 2024	0.000028	0.000028	0.000022	0.000025	0.000025	1,070,458,949
Apr 11, 2024	0.000028	0.000028	0.000027	0.000028	0.000028	416,488,304
Apr 10, 2024	0.000027	0.000028	0.000027	0.000028	0.000028	622,344,416
Apr 09, 2024	0.000029	0.000029	0.000027	0.000027	0.000027	677,622,295
Apr 08, 2024	0.000028	0.000029	0.000028	0.000029	0.000029	682,426,370
Apr 07, 2024	0.000027	0.000029	0.000027	0.000028	0.000028	662,412,529
Apr 06, 2024	0.000027	0.000028	0.000027	0.000027	0.000027	359,741,666
Apr 05, 2024	0.000028	0.000028	0.000026	0.000027	0.000027	564,855,707
Apr 04, 2024	0.000026	0.000028	0.000026	0.000028	0.000028	668,734,668
Apr 03, 2024	0.000026	0.000027	0.000026	0.000026	0.000026	797,828,526
Apr 02, 2024	0.000029	0.000029	0.000026	0.000026	0.000026	995,352,993
Apr 01, 2024	0.000031	0.000031	0.000028	0.000029	0.000029	902,462,630
Mar 31, 2024	0.000030	0.000031	0.000030	0.000031	0.000031	522,754,836
Mar 30, 2024	0.000031	0.000031	0.000030	0.000030	0.000030	712,109,187
Mar 29, 2024	0.000032	0.000032	0.000030	0.000031	0.000031	930,868,109
Mar 28, 2024	0.000030	0.000033	0.000030	0.000032	0.000032	1,817,914,900
Mar 27, 2024	0.000031	0.000032	0.000029	0.000030	0.000030	1,624,061,483
Mar 26, 2024	0.000029	0.000032	0.000029	0.000031	0.000031	1,888,428,341
Mar 25, 2024	0.000028	0.000030	0.000027	0.000029	0.000029	1,480,936,800
Mar 24, 2024	0.000027	0.000028	0.000027	0.000028	0.000028	888,240,413
Mar 23, 2024	0.000026	0.000028	0.000026	0.000027	0.000027	1,011,495,913
Mar 22, 2024	0.000027	0.000028	0.000026	0.000026	0.000026	1,197,323,604
Mar 21, 2024	0.000028	0.000028	0.000026	0.000027	0.000027	1,459,423,178
Mar 20, 2024	0.000025	0.000028	0.000024	0.000028	0.000028	1,862,892,532
Mar 19, 2024	0.000027	0.000027	0.000024	0.000025	0.000025	1,966,014,589
Mar 18, 2024	0.000029	0.000030	0.000026	0.000027	0.000027	1,577,662,766
Mar 17, 2024	0.000025	0.000030	0.000024	0.000030	0.000030	2,627,232,341
Mar 16, 2024	0.000030	0.000030	0.000024	0.000025	0.000025	1,921,226,494
Mar 15, 2024	0.000032	0.000033	0.000028	0.000030	0.000030	2,293,461,242
Mar 14, 2024	0.000032	0.000034	0.000031	0.000032	0.000032	2,839,792,942
Mar 13, 2024	0.000032	0.000033	0.000031	0.000032	0.000032	1,308,903,328
Mar 12, 2024	0.000034	0.000035	0.000030	0.000032	0.000032	1,661,148,050
Mar 11, 2024	0.000033	0.000035	0.000031	0.000034	0.000034	2,472,976,883
Mar 10, 2024	0.000035	0.000035	0.000032	0.000033	0.000033	1,858,025,365
Mar 09, 2024	0.000035	0.000037	0.000034	0.000035	0.000035	2,654,767,441
Mar 08, 2024	0.000032	0.000038	0.000031	0.000035	0.000035	5,421,487,104
Mar 07, 2024	0.000033	0.000035	0.000029	0.000032	0.000032	3,584,720,485
Mar 06, 2024	0.000036	0.000039	0.000031	0.000033	0.000033	6,542,491,091
Mar 05, 2024	0.000036	0.000045	0.000026	0.000036	0.000036	16,015,113,016
Mar 04, 2024	0.000023	0.000036	0.000022	0.000036	0.000036	8,961,816,372
Mar 03, 2024	0.000023	0.000024	0.000020	0.000023	0.000023	3,518,721,114
Mar 02, 2024	0.000017	0.000023	0.000017	0.000023	0.000023	6,380,624,893
Mar 01, 2024	0.000013	0.000017	0.000012	0.000017	0.000017	2,167,149,192
Feb 29, 2024	0.000012	0.000015	0.000011	0.000013	0.000013	2,084,723,199
Feb 28, 2024	0.000011	0.000012	0.000010	0.000012	0.000012	1,202,848,980
Feb 27, 2024	0.000010	0.000011	0.000010	0.000011	0.000011	804,474,979
Feb 26, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	258,655,018
Feb 25, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	116,491,031
Feb 24, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	122,496,844
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7336+0.0024(+0.33%)

CRUDE OIL77.18+0.19(+0.25%)

Bitcoin CAD92,194.79-55.80(-0.06%)

Shiba Inu USD (SHIB-USD)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7336
+0.0024(+0.33%)

CRUDE OIL
77.18
+0.19(+0.25%)

Bitcoin CAD
92,194.79
-55.80(-0.06%)