UK markets closed

Shiba Inu CAD (SHIB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.000043+0.000002 (+5.29%)
As of 10:28PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0000410.0000440.0000400.0000430.0000432,448,929,536
27 Mar 20240.0000390.0000430.0000390.0000420.0000422,564,908,695
26 Mar 20240.0000380.0000410.0000370.0000390.0000392,011,956,309
25 Mar 20240.0000370.0000390.0000370.0000380.0000381,209,088,839
24 Mar 20240.0000360.0000390.0000360.0000370.0000371,378,213,757
23 Mar 20240.0000370.0000390.0000350.0000360.0000361,631,413,277
22 Mar 20240.0000370.0000380.0000360.0000370.0000371,974,329,567
21 Mar 20240.0000340.0000380.0000320.0000370.0000372,510,042,768
20 Mar 20240.0000360.0000370.0000330.0000340.0000342,668,963,106
19 Mar 20240.0000400.0000400.0000360.0000360.0000362,135,453,326
18 Mar 20240.0000340.0000410.0000330.0000400.0000403,558,946,136
17 Mar 20240.0000400.0000410.0000320.0000340.0000342,599,323,385
16 Mar 20240.0000440.0000440.0000370.0000400.0000403,102,938,388
15 Mar 20240.0000430.0000460.0000410.0000440.0000443,844,247,584
14 Mar 20240.0000430.0000450.0000420.0000430.0000431,762,536,499
13 Mar 20240.0000460.0000470.0000410.0000430.0000432,241,461,815
12 Mar 20240.0000440.0000470.0000420.0000460.0000463,332,954,594
11 Mar 20240.0000470.0000480.0000430.0000440.0000442,504,833,723
10 Mar 20240.0000480.0000500.0000460.0000470.0000473,591,236,656
09 Mar 20240.0000420.0000510.0000420.0000480.0000487,333,374,531
08 Mar 20240.0000450.0000470.0000400.0000420.0000424,822,639,179
07 Mar 20240.0000480.0000530.0000420.0000450.0000458,840,887,839
06 Mar 20240.0000490.0000620.0000360.0000480.00004821,765,419,420
05 Mar 20240.0000310.0000490.0000290.0000490.00004912,166,768,029
04 Mar 20240.0000310.0000320.0000270.0000310.0000314,768,387,881
03 Mar 20240.0000230.0000320.0000230.0000310.0000318,663,931,511
02 Mar 20240.0000170.0000230.0000170.0000230.0000232,942,663,531
01 Mar 20240.0000160.0000200.0000160.0000170.0000172,828,665,012
29 Feb 20240.0000150.0000170.0000140.0000160.0000161,633,231,954
28 Feb 20240.0000140.0000150.0000130.0000150.0000151,088,592,211
27 Feb 20240.0000130.0000140.0000130.0000140.000014349,230,574
26 Feb 20240.0000130.0000130.0000130.0000130.000013157,391,032
25 Feb 20240.0000130.0000130.0000130.0000130.000013165,205,369
24 Feb 20240.0000130.0000130.0000130.0000130.000013191,848,340
23 Feb 20240.0000130.0000130.0000130.0000130.000013201,358,270
22 Feb 20240.0000130.0000130.0000130.0000130.000013261,888,200
21 Feb 20240.0000130.0000130.0000130.0000130.000013331,503,522
20 Feb 20240.0000130.0000130.0000130.0000130.000013246,821,533
19 Feb 20240.0000130.0000130.0000130.0000130.000013183,396,586
18 Feb 20240.0000130.0000130.0000130.0000130.000013193,098,574
17 Feb 20240.0000130.0000140.0000130.0000130.000013244,195,093
16 Feb 20240.0000130.0000140.0000130.0000130.000013319,962,865
15 Feb 20240.0000130.0000130.0000130.0000130.000013223,800,688
14 Feb 20240.0000130.0000130.0000130.0000130.000013209,445,731
13 Feb 20240.0000130.0000130.0000120.0000130.000013193,811,334
12 Feb 20240.0000130.0000130.0000130.0000130.000013153,258,497
11 Feb 20240.0000130.0000130.0000120.0000130.000013131,686,602
10 Feb 20240.0000120.0000130.0000120.0000130.000013180,953,290
09 Feb 20240.0000120.0000130.0000120.0000120.000012205,649,710
08 Feb 20240.0000120.0000120.0000120.0000120.000012121,034,482
07 Feb 20240.0000120.0000120.0000120.0000120.00001297,030,988
06 Feb 20240.0000120.0000120.0000120.0000120.00001298,834,054
05 Feb 20240.0000120.0000120.0000120.0000120.00001294,300,342
04 Feb 20240.0000120.0000120.0000120.0000120.00001279,789,650
03 Feb 20240.0000120.0000120.0000120.0000120.000012100,840,358
02 Feb 20240.0000120.0000120.0000120.0000120.000012115,499,328
01 Feb 20240.0000120.0000120.0000120.0000120.000012148,448,382
31 Jan 20240.0000120.0000130.0000120.0000120.000012151,640,473
30 Jan 20240.0000120.0000120.0000120.0000120.000012142,086,897
29 Jan 20240.0000120.0000120.0000120.0000120.000012117,709,758
28 Jan 20240.0000120.0000120.0000120.0000120.00001289,390,523
27 Jan 20240.0000120.0000120.0000120.0000120.000012120,000,550
26 Jan 20240.0000120.0000120.0000120.0000120.000012102,825,524
25 Jan 20240.0000120.0000120.0000120.0000120.000012132,353,511
24 Jan 20240.0000120.0000120.0000110.0000120.000012186,672,006
23 Jan 20240.0000130.0000130.0000120.0000120.000012206,887,730
22 Jan 20240.0000130.0000130.0000130.0000130.000013154,950,604
21 Jan 20240.0000130.0000130.0000120.0000130.000013190,710,353
20 Jan 20240.0000120.0000130.0000120.0000130.000013200,027,663
19 Jan 20240.0000130.0000130.0000120.0000120.000012178,894,880
18 Jan 20240.0000130.0000130.0000130.0000130.000013148,458,259
17 Jan 20240.0000130.0000130.0000130.0000130.000013146,275,199
16 Jan 20240.0000130.0000130.0000130.0000130.000013152,405,965
15 Jan 20240.0000130.0000130.0000130.0000130.000013160,234,071
14 Jan 20240.0000130.0000130.0000130.0000130.000013174,897,980
13 Jan 20240.0000140.0000140.0000130.0000130.000013269,632,112
12 Jan 20240.0000130.0000140.0000130.0000140.000014373,682,041
11 Jan 20240.0000130.0000140.0000120.0000130.000013311,476,537
10 Jan 20240.0000130.0000130.0000120.0000130.000013402,005,098
09 Jan 20240.0000120.0000130.0000110.0000130.000013284,430,528
08 Jan 20240.0000130.0000130.0000120.0000120.000012174,339,301
07 Jan 20240.0000130.0000130.0000130.0000130.000013153,814,912
06 Jan 20240.0000130.0000130.0000130.0000130.000013252,069,347
05 Jan 20240.0000130.0000130.0000130.0000130.000013239,098,289
04 Jan 20240.0000140.0000140.0000120.0000130.000013440,400,314
03 Jan 20240.0000140.0000140.0000140.0000140.000014230,229,684
02 Jan 20240.0000140.0000140.0000140.0000140.000014129,571,719
01 Jan 20240.0000140.0000140.0000140.0000140.000014116,831,119
31 Dec 20230.0000140.0000140.0000140.0000140.000014121,553,959
30 Dec 20230.0000140.0000140.0000140.0000140.000014196,443,805
29 Dec 20230.0000140.0000150.0000140.0000140.000014247,435,867
28 Dec 20230.0000140.0000140.0000140.0000140.000014216,827,247
27 Dec 20230.0000150.0000150.0000140.0000140.000014269,137,136
26 Dec 20230.0000140.0000150.0000140.0000150.000015231,242,778
25 Dec 20230.0000150.0000150.0000140.0000140.000014280,614,035
24 Dec 20230.0000150.0000150.0000140.0000150.000015341,967,936
23 Dec 20230.0000140.0000150.0000140.0000150.000015359,492,998
22 Dec 20230.0000140.0000140.0000140.0000140.000014216,337,982
21 Dec 20230.0000140.0000140.0000130.0000140.000014230,424,533
20 Dec 20230.0000140.0000140.0000130.0000140.000014251,853,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...