Shiba Inu CAD (SHIB-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.000013

-0.000000

(-1.60%)

As of 04:37PM UTC. Market open.

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2022	0.000012	0.000013	0.000012	0.000013	0.000013	124,450,952
Dec 03, 2022	0.000013	0.000013	0.000012	0.000012	0.000012	164,168,994
Dec 02, 2022	0.000012	0.000013	0.000012	0.000013	0.000013	152,051,064
Dec 01, 2022	0.000013	0.000013	0.000012	0.000012	0.000012	150,222,744
Nov 30, 2022	0.000012	0.000013	0.000012	0.000013	0.000013	245,627,711
Nov 29, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	178,445,111
Nov 28, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	220,188,404
Nov 27, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	276,177,239
Nov 26, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	184,147,878
Nov 25, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	239,928,149
Nov 24, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	148,354,489
Nov 23, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	222,073,996
Nov 22, 2022	0.000011	0.000012	0.000011	0.000012	0.000012	239,584,221
Nov 21, 2022	0.000012	0.000012	0.000011	0.000011	0.000011	284,413,763
Nov 20, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	184,907,849
Nov 19, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	114,081,906
Nov 18, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	132,438,890
Nov 17, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	159,516,552
Nov 16, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	305,360,874
Nov 15, 2022	0.000012	0.000013	0.000012	0.000012	0.000012	243,210,734
Nov 14, 2022	0.000012	0.000012	0.000012	0.000012	0.000012	380,209,784
Nov 13, 2022	0.000013	0.000013	0.000012	0.000012	0.000012	304,631,469
Nov 12, 2022	0.000013	0.000013	0.000012	0.000013	0.000013	355,745,137
Nov 11, 2022	0.000014	0.000014	0.000013	0.000013	0.000013	430,203,718
Nov 10, 2022	0.000012	0.000014	0.000012	0.000014	0.000014	753,529,904
Nov 09, 2022	0.000014	0.000014	0.000011	0.000012	0.000012	846,484,490
Nov 08, 2022	0.000016	0.000016	0.000013	0.000014	0.000014	1,017,778,768
Nov 07, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	450,965,382
Nov 06, 2022	0.000017	0.000017	0.000016	0.000016	0.000016	563,270,315
Nov 05, 2022	0.000017	0.000018	0.000017	0.000017	0.000017	771,464,063
Nov 04, 2022	0.000016	0.000018	0.000016	0.000017	0.000017	956,874,881
Nov 03, 2022	0.000016	0.000017	0.000016	0.000016	0.000016	538,152,368
Nov 02, 2022	0.000018	0.000018	0.000016	0.000016	0.000016	937,926,939
Nov 01, 2022	0.000017	0.000018	0.000017	0.000018	0.000018	1,295,027,742
Oct 31, 2022	0.000016	0.000018	0.000016	0.000017	0.000017	1,188,343,021
Oct 30, 2022	0.000018	0.000019	0.000016	0.000016	0.000016	1,578,450,333
Oct 29, 2022	0.000016	0.000020	0.000016	0.000018	0.000018	3,016,549,902
Oct 28, 2022	0.000014	0.000016	0.000014	0.000016	0.000016	1,128,761,547
Oct 27, 2022	0.000015	0.000016	0.000014	0.000014	0.000014	1,012,900,624
Oct 26, 2022	0.000014	0.000015	0.000014	0.000015	0.000015	547,268,700
Oct 25, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	284,974,766
Oct 24, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	161,653,228
Oct 23, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	155,415,650
Oct 22, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	132,169,784
Oct 21, 2022	0.000014	0.000014	0.000013	0.000014	0.000014	245,737,024
Oct 20, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	208,372,559
Oct 19, 2022	0.000014	0.000014	0.000013	0.000014	0.000014	186,422,824
Oct 18, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	240,806,262
Oct 17, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	160,859,698
Oct 16, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	167,862,957
Oct 15, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	240,708,114
Oct 14, 2022	0.000014	0.000015	0.000014	0.000014	0.000014	321,454,687
Oct 13, 2022	0.000014	0.000015	0.000013	0.000014	0.000014	610,752,947
Oct 12, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	176,939,228
Oct 11, 2022	0.000014	0.000014	0.000014	0.000014	0.000014	310,442,649
Oct 10, 2022	0.000015	0.000015	0.000014	0.000014	0.000014	265,065,732
Oct 09, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	132,048,922
Oct 08, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	125,904,080
Oct 07, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	221,461,529
Oct 06, 2022	0.000016	0.000016	0.000015	0.000015	0.000015	300,893,613
Oct 05, 2022	0.000016	0.000016	0.000015	0.000016	0.000016	349,826,132
Oct 04, 2022	0.000015	0.000016	0.000015	0.000016	0.000016	399,197,983
Oct 03, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	264,481,814
Oct 02, 2022	0.000015	0.000016	0.000015	0.000015	0.000015	243,913,110
Oct 01, 2022	0.000016	0.000016	0.000015	0.000015	0.000015	239,003,267
Sept 30, 2022	0.000015	0.000016	0.000015	0.000016	0.000016	372,323,749
Sept 29, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	241,550,059
Sept 28, 2022	0.000015	0.000016	0.000015	0.000015	0.000015	358,403,272
Sept 27, 2022	0.000015	0.000016	0.000015	0.000015	0.000015	394,905,403
Sept 26, 2022	0.000015	0.000015	0.000015	0.000015	0.000015	364,578,365
Sept 25, 2022	0.000015	0.000016	0.000015	0.000015	0.000015	405,395,395
Sept 24, 2022	0.000015	0.000016	0.000015	0.000015	0.000015	969,750,307
Sept 23, 2022	0.000015	0.000015	0.000014	0.000015	0.000015	459,233,422
Sept 22, 2022	0.000014	0.000015	0.000014	0.000015	0.000015	291,646,189
Sept 21, 2022	0.000014	0.000015	0.000014	0.000014	0.000014	465,368,573
Sept 20, 2022	0.000015	0.000015	0.000014	0.000014	0.000014	311,718,655
Sept 19, 2022	0.000014	0.000015	0.000014	0.000015	0.000015	459,035,479
Sept 18, 2022	0.000016	0.000016	0.000014	0.000014	0.000014	367,324,733
Sept 17, 2022	0.000015	0.000016	0.000015	0.000016	0.000016	254,340,515
Sept 16, 2022	0.000016	0.000016	0.000015	0.000015	0.000015	318,514,968
Sept 15, 2022	0.000016	0.000016	0.000015	0.000016	0.000016	426,204,561
Sept 14, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	425,947,351
Sept 13, 2022	0.000017	0.000017	0.000016	0.000016	0.000016	599,349,293
Sept 12, 2022	0.000017	0.000017	0.000016	0.000017	0.000017	651,901,772
Sept 11, 2022	0.000017	0.000018	0.000017	0.000017	0.000017	703,288,802
Sept 10, 2022	0.000017	0.000018	0.000017	0.000017	0.000017	849,077,155
Sept 09, 2022	0.000016	0.000018	0.000016	0.000017	0.000017	1,183,737,379
Sept 08, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	422,954,971
Sept 07, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	423,566,424
Sept 06, 2022	0.000017	0.000017	0.000016	0.000016	0.000016	660,847,883
Sept 05, 2022	0.000017	0.000017	0.000016	0.000017	0.000017	423,122,612
Sept 04, 2022	0.000016	0.000017	0.000016	0.000017	0.000017	728,130,745
Sept 03, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	287,893,455
Sept 02, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	388,398,710
Sept 01, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	374,160,793
Aug 31, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	382,393,863
Aug 30, 2022	0.000016	0.000017	0.000016	0.000016	0.000016	495,954,722
Aug 29, 2022	0.000015	0.000016	0.000015	0.000016	0.000016	511,601,361
Aug 28, 2022	0.000016	0.000016	0.000015	0.000015	0.000015	428,485,184
Aug 27, 2022	0.000016	0.000016	0.000016	0.000016	0.000016	570,064,623
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.29%)

CRUDE OIL80.34-0.88(-1.08%)

Bitcoin CAD23,010.98-6.12(-0.03%)

Shiba Inu CAD (SHIB-CAD)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.29%)

CRUDE OIL
80.34
-0.88(-1.08%)

Bitcoin CAD
23,010.98
-6.12(-0.03%)