Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000022

+0.000000

(+0.47%)

As of 06:53AM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.000023	0.000023	0.000022	0.000022	0.000022	905,928,832
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
Feb 23, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	142,252,134
Feb 22, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	149,342,889
Feb 21, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	194,058,533
Feb 20, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	245,124,567
Feb 19, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	182,834,828
Feb 18, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	136,068,444
Feb 17, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	143,153,579
Feb 16, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	181,033,970
Feb 15, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	237,607,067
Feb 14, 2024	0.000009	0.000010	0.000009	0.000010	0.000010	165,303,438
Feb 13, 2024	0.000010	0.000010	0.000009	0.000009	0.000009	154,387,685
Feb 12, 2024	0.000009	0.000010	0.000009	0.000010	0.000010	144,032,430
Feb 11, 2024	0.000009	0.000010	0.000009	0.000009	0.000009	113,876,903
Feb 10, 2024	0.000009	0.000010	0.000009	0.000009	0.000009	97,628,796
Feb 09, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	134,153,754
Feb 08, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	152,782,412
Feb 07, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	89,900,367
Feb 06, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	71,926,753
Feb 05, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	72,973,652
Feb 04, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	70,003,572
Feb 03, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	59,210,901
Feb 02, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	74,832,368
Feb 01, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	86,289,799
Jan 31, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	110,516,064
Jan 30, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	113,148,911
Jan 29, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	105,940,521
Jan 28, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	87,477,200
Jan 27, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	66,404,578
Jan 26, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	89,163,391
Jan 25, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	76,277,799
Jan 24, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	97,850,822
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.49+0.49(+0.62%)

Bitcoin CAD78,982.70-2,823.20(-3.45%)

Shiba Inu USD (SHIB-USD)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.49
+0.49(+0.62%)

Bitcoin CAD
78,982.70
-2,823.20(-3.45%)