UK markets close in 57 minutes

Shiba Inu GBP (SHIB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.000020-0.000001 (-3.52%)
As of 02:31PM UTC. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.0000200.0000210.0000200.0000200.000020518,954,752
30 May 20240.0000210.0000230.0000210.0000220.0000221,667,463,652
29 May 20240.0000200.0000210.0000190.0000210.0000211,117,142,294
28 May 20240.0000190.0000200.0000190.0000200.000020701,779,439
27 May 20240.0000200.0000200.0000190.0000190.000019247,043,974
26 May 20240.0000190.0000200.0000190.0000200.000020312,269,805
25 May 20240.0000190.0000200.0000190.0000190.000019426,907,409
24 May 20240.0000200.0000200.0000190.0000190.000019691,023,961
23 May 20240.0000210.0000210.0000200.0000200.000020727,877,650
22 May 20240.0000210.0000210.0000200.0000210.000021880,026,872
21 May 20240.0000190.0000210.0000190.0000210.000021558,208,215
20 May 20240.0000200.0000200.0000190.0000190.000019271,134,211
19 May 20240.0000200.0000200.0000190.0000200.000020263,673,058
18 May 20240.0000190.0000200.0000190.0000200.000020394,833,829
17 May 20240.0000200.0000200.0000190.0000190.000019655,819,481
16 May 20240.0000180.0000200.0000180.0000200.000020823,090,602
15 May 20240.0000190.0000190.0000180.0000180.000018827,239,564
14 May 20240.0000180.0000200.0000170.0000190.000019686,042,056
13 May 20240.0000180.0000180.0000180.0000180.000018127,856,357
12 May 20240.0000180.0000180.0000180.0000180.000018163,223,619
11 May 20240.0000190.0000190.0000180.0000180.000018310,588,620
10 May 20240.0000180.0000190.0000180.0000190.000019299,675,743
09 May 20240.0000180.0000190.0000180.0000180.000018333,271,553
08 May 20240.0000190.0000190.0000180.0000180.000018333,653,290
07 May 20240.0000200.0000200.0000190.0000190.000019470,825,515
06 May 20240.0000200.0000200.0000190.0000200.000020322,503,953
05 May 20240.0000190.0000210.0000190.0000200.000020584,764,755
04 May 20240.0000180.0000200.0000180.0000190.000019559,307,796
03 May 20240.0000180.0000190.0000170.0000180.000018575,540,871
02 May 20240.0000180.0000180.0000170.0000180.000018727,049,381
01 May 20240.0000190.0000200.0000170.0000180.000018576,659,694
30 Apr 20240.0000190.0000190.0000180.0000190.000019435,840,962
29 Apr 20240.0000200.0000200.0000190.0000190.000019282,994,988
28 Apr 20240.0000200.0000200.0000190.0000200.000020368,020,965
27 Apr 20240.0000210.0000210.0000200.0000200.000020415,736,402
26 Apr 20240.0000210.0000210.0000200.0000210.000021613,974,901
25 Apr 20240.0000220.0000220.0000200.0000210.000021677,679,779
24 Apr 20240.0000220.0000220.0000210.0000220.000022568,309,928
23 Apr 20240.0000210.0000220.0000210.0000220.000022623,012,304
22 Apr 20240.0000210.0000230.0000210.0000210.000021985,550,650
21 Apr 20240.0000180.0000210.0000180.0000210.000021643,616,345
20 Apr 20240.0000180.0000190.0000170.0000180.000018523,860,951
19 Apr 20240.0000180.0000180.0000170.0000180.000018372,963,114
18 Apr 20240.0000180.0000180.0000170.0000180.000018475,489,216
17 Apr 20240.0000180.0000180.0000170.0000180.000018717,878,725
16 Apr 20240.0000180.0000190.0000170.0000180.000018803,994,351
15 Apr 20240.0000170.0000180.0000170.0000180.0000181,035,995,531
14 Apr 20240.0000200.0000200.0000150.0000170.0000171,188,072,204
13 Apr 20240.0000220.0000220.0000180.0000200.000020859,323,767
12 Apr 20240.0000220.0000220.0000220.0000220.000022331,741,680
11 Apr 20240.0000220.0000220.0000210.0000220.000022496,425,470
10 Apr 20240.0000230.0000230.0000220.0000220.000022534,528,795
09 Apr 20240.0000220.0000230.0000220.0000230.000023539,147,541
08 Apr 20240.0000220.0000230.0000220.0000220.000022524,694,315
07 Apr 20240.0000210.0000220.0000210.0000220.000022284,650,630
06 Apr 20240.0000220.0000220.0000210.0000210.000021446,949,986
05 Apr 20240.0000210.0000220.0000200.0000220.000022529,097,519
04 Apr 20240.0000210.0000220.0000200.0000210.000021630,630,793
03 Apr 20240.0000230.0000230.0000210.0000210.000021791,463,890
02 Apr 20240.0000240.0000240.0000220.0000230.000023719,320,473
01 Apr 20240.0000240.0000240.0000240.0000240.000024413,645,447
31 Mar 20240.0000240.0000250.0000230.0000240.000024564,001,870
30 Mar 20240.0000250.0000250.0000240.0000240.000024737,294,086
29 Mar 20240.0000240.0000260.0000240.0000250.0000251,440,361,244
28 Mar 20240.0000240.0000250.0000230.0000240.0000241,287,226,259
27 Mar 20240.0000230.0000250.0000230.0000240.0000241,495,446,403
26 Mar 20240.0000220.0000240.0000220.0000230.0000231,171,964,513
25 Mar 20240.0000220.0000220.0000220.0000220.000022705,089,681
24 Mar 20240.0000210.0000230.0000210.0000220.000022802,711,019
23 Mar 20240.0000210.0000230.0000210.0000210.000021950,181,644
22 Mar 20240.0000220.0000220.0000210.0000210.0000211,152,758,964
21 Mar 20240.0000200.0000220.0000190.0000220.0000221,455,612,063
20 Mar 20240.0000210.0000210.0000190.0000200.0000201,545,930,354
19 Mar 20240.0000230.0000230.0000210.0000210.0000211,239,667,451
18 Mar 20240.0000200.0000240.0000190.0000230.0000232,063,635,832
17 Mar 20240.0000230.0000240.0000190.0000200.0000201,509,092,671
16 Mar 20240.0000250.0000260.0000220.0000230.0000231,801,195,015
15 Mar 20240.0000250.0000270.0000240.0000250.0000252,228,124,260
14 Mar 20240.0000250.0000260.0000240.0000250.0000251,022,477,322
13 Mar 20240.0000260.0000270.0000240.0000250.0000251,298,273,581
12 Mar 20240.0000260.0000270.0000240.0000260.0000261,929,255,820
11 Mar 20240.0000270.0000270.0000250.0000260.0000261,445,304,049
10 Mar 20240.0000270.0000290.0000260.0000270.0000272,064,681,663
09 Mar 20240.0000250.0000300.0000240.0000270.0000274,216,431,479
08 Mar 20240.0000260.0000270.0000230.0000250.0000252,797,702,272
07 Mar 20240.0000280.0000310.0000240.0000260.0000265,137,065,867
06 Mar 20240.0000280.0000360.0000210.0000280.00002812,605,655,606
05 Mar 20240.0000180.0000280.0000170.0000280.0000287,062,323,545
04 Mar 20240.0000180.0000190.0000160.0000180.0000182,779,272,428
03 Mar 20240.0000130.0000180.0000130.0000180.0000185,041,184,974
02 Mar 20240.0000100.0000140.0000100.0000130.0000131,712,214,732
01 Mar 20240.0000090.0000120.0000090.0000100.0000101,651,038,232
29 Feb 20240.0000090.0000100.0000080.0000090.000009950,023,356
28 Feb 20240.0000080.0000090.0000080.0000090.000009634,404,141
27 Feb 20240.0000080.0000080.0000070.0000080.000008203,925,168
26 Feb 20240.0000080.0000080.0000080.0000080.00000891,940,313
25 Feb 20240.0000080.0000080.0000070.0000080.00000896,613,996
24 Feb 20240.0000080.0000080.0000070.0000080.000008112,186,292
23 Feb 20240.0000080.0000080.0000070.0000080.000008117,948,475
22 Feb 20240.0000080.0000080.0000070.0000080.000008153,549,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...