Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000022

+0.000000

(+1.90%)

As of 12:52AM UTC. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.000023	0.000023	0.000022	0.000022	0.000022	450,322,272
Apr 18, 2024	-	-	-	-	-	-
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
Jan 23, 2024	0.000009	0.000009	0.000008	0.000009	0.000009	138,719,978
Jan 22, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	153,495,195
Jan 21, 2024	0.000010	0.000010	0.000009	0.000009	0.000009	115,354,571
Jan 20, 2024	0.000009	0.000010	0.000009	0.000010	0.000010	141,649,908
Jan 19, 2024	0.000009	0.000009	0.000009	0.000009	0.000009	148,570,329
Jan 18, 2024	0.000010	0.000010	0.000009	0.000009	0.000009	132,656,718
Jan 17, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	109,952,385
Jan 16, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	108,430,712
Jan 15, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	113,428,100
Jan 14, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	119,514,073
Jan 13, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	130,340,932
Jan 12, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	200,940,576
Jan 11, 2024	0.000010	0.000010	0.000010	0.000010	0.000010	279,305,955
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL82.50-0.23(-0.28%)

Bitcoin CAD86,860.95+2,169.12(+2.56%)

Shiba Inu USD (SHIB-USD)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
82.50
-0.23(-0.28%)

Bitcoin CAD
86,860.95
+2,169.12(+2.56%)