Shiba Inu CAD (SHIB-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

0.000034

-0.000003

(-9.20%)

As of 10:26AM UTC. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.000035	0.000036	0.000034	0.000034	0.000034	1,174,118,016
Apr 24, 2024	0.000037	0.000038	0.000036	0.000037	0.000037	966,982,453
Apr 23, 2024	0.000036	0.000038	0.000036	0.000037	0.000037	1,054,148,061
Apr 22, 2024	0.000036	0.000039	0.000035	0.000036	0.000036	1,675,933,135
Apr 21, 2024	0.000031	0.000037	0.000031	0.000036	0.000036	1,094,980,416
Apr 20, 2024	0.000031	0.000032	0.000029	0.000031	0.000031	891,241,321
Apr 19, 2024	0.000030	0.000032	0.000030	0.000031	0.000031	638,662,724
Apr 18, 2024	0.000031	0.000032	0.000030	0.000030	0.000030	815,485,071
Apr 17, 2024	0.000030	0.000032	0.000029	0.000031	0.000031	1,233,210,854
Apr 16, 2024	0.000031	0.000033	0.000029	0.000030	0.000030	1,379,673,564
Apr 15, 2024	0.000029	0.000032	0.000029	0.000031	0.000031	1,776,101,690
Apr 14, 2024	0.000034	0.000034	0.000026	0.000029	0.000029	2,038,895,304
Apr 13, 2024	0.000038	0.000038	0.000031	0.000034	0.000034	1,474,717,771
Apr 12, 2024	0.000038	0.000038	0.000037	0.000038	0.000038	570,110,015
Apr 11, 2024	0.000037	0.000039	0.000036	0.000038	0.000038	851,911,713
Apr 10, 2024	0.000039	0.000040	0.000037	0.000037	0.000037	919,767,235
Apr 09, 2024	0.000038	0.000040	0.000038	0.000039	0.000039	926,117,415
Apr 08, 2024	0.000037	0.000039	0.000037	0.000038	0.000038	901,182,437
Apr 07, 2024	0.000036	0.000038	0.000036	0.000037	0.000037	488,906,911
Apr 06, 2024	0.000037	0.000038	0.000036	0.000036	0.000036	767,610,663
Apr 05, 2024	0.000036	0.000038	0.000035	0.000037	0.000037	905,750,284
Apr 04, 2024	0.000036	0.000037	0.000035	0.000036	0.000036	1,079,027,178
Apr 03, 2024	0.000039	0.000039	0.000035	0.000036	0.000036	1,350,171,451
Apr 02, 2024	0.000042	0.000042	0.000038	0.000039	0.000039	1,224,987,432
Apr 01, 2024	0.000040	0.000042	0.000040	0.000042	0.000042	706,892,090
Mar 31, 2024	0.000042	0.000042	0.000040	0.000040	0.000040	962,023,906
Mar 30, 2024	0.000043	0.000043	0.000041	0.000042	0.000042	1,257,556,272
Mar 29, 2024	0.000041	0.000044	0.000040	0.000043	0.000043	2,461,011,385
Mar 28, 2024	0.000042	0.000043	0.000040	0.000041	0.000041	2,206,406,081
Mar 27, 2024	0.000039	0.000043	0.000039	0.000042	0.000042	2,564,908,695
Mar 26, 2024	0.000038	0.000041	0.000037	0.000039	0.000039	2,011,956,309
Mar 25, 2024	0.000037	0.000039	0.000037	0.000038	0.000038	1,209,088,839
Mar 24, 2024	0.000036	0.000039	0.000036	0.000037	0.000037	1,378,213,757
Mar 23, 2024	0.000037	0.000039	0.000035	0.000036	0.000036	1,631,413,277
Mar 22, 2024	0.000037	0.000038	0.000036	0.000037	0.000037	1,974,329,567
Mar 21, 2024	0.000034	0.000038	0.000032	0.000037	0.000037	2,510,042,768
Mar 20, 2024	0.000036	0.000037	0.000033	0.000034	0.000034	2,668,963,106
Mar 19, 2024	0.000040	0.000040	0.000036	0.000036	0.000036	2,135,453,326
Mar 18, 2024	0.000034	0.000041	0.000033	0.000040	0.000040	3,558,946,136
Mar 17, 2024	0.000040	0.000041	0.000032	0.000034	0.000034	2,599,323,385
Mar 16, 2024	0.000044	0.000044	0.000037	0.000040	0.000040	3,102,938,388
Mar 15, 2024	0.000043	0.000046	0.000041	0.000044	0.000044	3,844,247,584
Mar 14, 2024	0.000043	0.000045	0.000042	0.000043	0.000043	1,762,536,499
Mar 13, 2024	0.000046	0.000047	0.000041	0.000043	0.000043	2,241,461,815
Mar 12, 2024	0.000044	0.000047	0.000042	0.000046	0.000046	3,332,954,594
Mar 11, 2024	0.000047	0.000048	0.000043	0.000044	0.000044	2,504,833,723
Mar 10, 2024	0.000048	0.000050	0.000046	0.000047	0.000047	3,591,236,656
Mar 09, 2024	0.000042	0.000051	0.000042	0.000048	0.000048	7,333,374,531
Mar 08, 2024	0.000045	0.000047	0.000040	0.000042	0.000042	4,822,639,179
Mar 07, 2024	0.000048	0.000053	0.000042	0.000045	0.000045	8,840,887,839
Mar 06, 2024	0.000049	0.000062	0.000036	0.000048	0.000048	21,765,419,420
Mar 05, 2024	0.000031	0.000049	0.000029	0.000049	0.000049	12,166,768,029
Mar 04, 2024	0.000031	0.000032	0.000027	0.000031	0.000031	4,768,387,881
Mar 03, 2024	0.000023	0.000032	0.000023	0.000031	0.000031	8,663,931,511
Mar 02, 2024	0.000017	0.000023	0.000017	0.000023	0.000023	2,942,663,531
Mar 01, 2024	0.000016	0.000020	0.000016	0.000017	0.000017	2,828,665,012
Feb 29, 2024	0.000015	0.000017	0.000014	0.000016	0.000016	1,633,231,954
Feb 28, 2024	0.000014	0.000015	0.000013	0.000015	0.000015	1,088,592,211
Feb 27, 2024	0.000013	0.000014	0.000013	0.000014	0.000014	349,230,574
Feb 26, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	157,391,032
Feb 25, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	165,205,369
Feb 24, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	191,848,340
Feb 23, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	201,358,270
Feb 22, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	261,888,200
Feb 21, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	331,503,522
Feb 20, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	246,821,533
Feb 19, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	183,396,586
Feb 18, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	193,098,574
Feb 17, 2024	0.000013	0.000014	0.000013	0.000013	0.000013	244,195,093
Feb 16, 2024	0.000013	0.000014	0.000013	0.000013	0.000013	319,962,865
Feb 15, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	223,800,688
Feb 14, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	209,445,731
Feb 13, 2024	0.000013	0.000013	0.000012	0.000013	0.000013	193,811,334
Feb 12, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	153,258,497
Feb 11, 2024	0.000013	0.000013	0.000012	0.000013	0.000013	131,686,602
Feb 10, 2024	0.000012	0.000013	0.000012	0.000013	0.000013	180,953,290
Feb 09, 2024	0.000012	0.000013	0.000012	0.000012	0.000012	205,649,710
Feb 08, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	121,034,482
Feb 07, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	97,030,988
Feb 06, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	98,834,054
Feb 05, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	94,300,342
Feb 04, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	79,789,650
Feb 03, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	100,840,358
Feb 02, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	115,499,328
Feb 01, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	148,448,382
Jan 31, 2024	0.000012	0.000013	0.000012	0.000012	0.000012	151,640,473
Jan 30, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	142,086,897
Jan 29, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	117,709,758
Jan 28, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	89,390,523
Jan 27, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	120,000,550
Jan 26, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	102,825,524
Jan 25, 2024	0.000012	0.000012	0.000012	0.000012	0.000012	132,353,511
Jan 24, 2024	0.000012	0.000012	0.000011	0.000012	0.000012	186,672,006
Jan 23, 2024	0.000013	0.000013	0.000012	0.000012	0.000012	206,887,730
Jan 22, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	154,950,604
Jan 21, 2024	0.000013	0.000013	0.000012	0.000013	0.000013	190,710,353
Jan 20, 2024	0.000012	0.000013	0.000012	0.000013	0.000013	200,027,663
Jan 19, 2024	0.000013	0.000013	0.000012	0.000012	0.000012	178,894,880
Jan 18, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	148,458,259
Jan 17, 2024	0.000013	0.000013	0.000013	0.000013	0.000013	146,275,199
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0013(+0.17%)

CRUDE OIL82.86+0.05(+0.06%)

Bitcoin CAD86,839.65-3,964.30(-4.37%)

Shiba Inu CAD (SHIB-CAD)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0013(+0.17%)

CRUDE OIL
82.86
+0.05(+0.06%)

Bitcoin CAD
86,839.65
-3,964.30(-4.37%)