UK markets open in 4 hours 53 minutes
NIKKEI 225
38,644.58 +408.51 (+1.07%) HANG SENG
18,593.27 +14.97 (+0.08%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,837.59 -185.40 (-0.36%)
Shiba Inu EUR (SHIB-EUR)
CCC - CoinMarketCap. Currency in EUR
Add to watchlist
As of 02:06AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 0.000022 | 542,718,848 |
| 06 May 2024 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 375,929,712 |
| 05 May 2024 | 0.000023 | 0.000024 | 0.000023 | 0.000023 | 0.000023 | 681,408,625 |
| 04 May 2024 | 0.000021 | 0.000023 | 0.000021 | 0.000023 | 0.000023 | 651,818,015 |
| 03 May 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 672,615,872 |
| 02 May 2024 | 0.000021 | 0.000021 | 0.000019 | 0.000021 | 0.000021 | 850,338,380 |
| 01 May 2024 | 0.000023 | 0.000023 | 0.000020 | 0.000021 | 0.000021 | 675,202,300 |
| 30 Apr 2024 | 0.000023 | 0.000023 | 0.000022 | 0.000023 | 0.000023 | 510,874,419 |
| 29 Apr 2024 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 0.000023 | 330,633,255 |
| 28 Apr 2024 | 0.000024 | 0.000024 | 0.000022 | 0.000023 | 0.000023 | 429,658,591 |
| 27 Apr 2024 | 0.000024 | 0.000024 | 0.000023 | 0.000024 | 0.000024 | 485,495,258 |
| 26 Apr 2024 | 0.000024 | 0.000025 | 0.000023 | 0.000024 | 0.000024 | 715,865,575 |
| 25 Apr 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 789,103,507 |
| 24 Apr 2024 | 0.000025 | 0.000026 | 0.000025 | 0.000025 | 0.000025 | 661,329,081 |
| 23 Apr 2024 | 0.000025 | 0.000026 | 0.000025 | 0.000025 | 0.000025 | 722,105,498 |
| 22 Apr 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 1,144,420,647 |
| 21 Apr 2024 | 0.000021 | 0.000025 | 0.000021 | 0.000025 | 0.000025 | 746,624,671 |
| 20 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 607,702,885 |
| 19 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 435,762,943 |
| 18 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 555,005,956 |
| 17 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 840,189,647 |
| 16 Apr 2024 | 0.000021 | 0.000022 | 0.000020 | 0.000021 | 0.000021 | 941,843,226 |
| 15 Apr 2024 | 0.000020 | 0.000022 | 0.000019 | 0.000021 | 0.000021 | 1,212,460,351 |
| 14 Apr 2024 | 0.000023 | 0.000023 | 0.000017 | 0.000020 | 0.000020 | 1,388,591,819 |
| 13 Apr 2024 | 0.000026 | 0.000026 | 0.000021 | 0.000023 | 0.000023 | 1,004,358,109 |
| 12 Apr 2024 | 0.000026 | 0.000026 | 0.000025 | 0.000026 | 0.000026 | 388,292,046 |
| 11 Apr 2024 | 0.000025 | 0.000026 | 0.000025 | 0.000026 | 0.000026 | 579,402,651 |
| 10 Apr 2024 | 0.000026 | 0.000027 | 0.000025 | 0.000025 | 0.000025 | 624,025,082 |
| 09 Apr 2024 | 0.000026 | 0.000027 | 0.000026 | 0.000026 | 0.000026 | 628,286,756 |
| 08 Apr 2024 | 0.000025 | 0.000027 | 0.000025 | 0.000026 | 0.000026 | 611,631,985 |
| 07 Apr 2024 | 0.000025 | 0.000026 | 0.000025 | 0.000025 | 0.000025 | 331,753,765 |
| 06 Apr 2024 | 0.000026 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 520,909,933 |
| 05 Apr 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000026 | 0.000026 | 617,113,701 |
| 04 Apr 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 736,143,615 |
| 03 Apr 2024 | 0.000027 | 0.000027 | 0.000024 | 0.000024 | 0.000024 | 924,346,501 |
| 02 Apr 2024 | 0.000028 | 0.000028 | 0.000026 | 0.000027 | 0.000027 | 840,553,693 |
| 01 Apr 2024 | 0.000028 | 0.000029 | 0.000028 | 0.000028 | 0.000028 | 484,329,219 |
| 31 Mar 2024 | 0.000029 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 659,354,002 |
| 30 Mar 2024 | 0.000030 | 0.000030 | 0.000028 | 0.000029 | 0.000029 | 861,906,607 |
| 29 Mar 2024 | 0.000028 | 0.000030 | 0.000028 | 0.000030 | 0.000030 | 1,684,485,400 |
| 28 Mar 2024 | 0.000028 | 0.000029 | 0.000027 | 0.000028 | 0.000028 | 1,501,850,856 |
| 27 Mar 2024 | 0.000026 | 0.000029 | 0.000026 | 0.000028 | 0.000028 | 1,743,259,189 |
| 26 Mar 2024 | 0.000026 | 0.000028 | 0.000025 | 0.000026 | 0.000026 | 1,366,549,242 |
| 25 Mar 2024 | 0.000025 | 0.000026 | 0.000025 | 0.000026 | 0.000026 | 821,890,631 |
| 24 Mar 2024 | 0.000024 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 931,537,161 |
| 23 Mar 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000024 | 0.000024 | 1,102,675,173 |
| 22 Mar 2024 | 0.000025 | 0.000026 | 0.000024 | 0.000025 | 0.000025 | 1,343,544,978 |
| 21 Mar 2024 | 0.000023 | 0.000026 | 0.000022 | 0.000025 | 0.000025 | 1,703,207,247 |
| 20 Mar 2024 | 0.000025 | 0.000025 | 0.000022 | 0.000023 | 0.000023 | 1,809,991,671 |
| 19 Mar 2024 | 0.000027 | 0.000027 | 0.000024 | 0.000025 | 0.000025 | 1,450,937,005 |
| 18 Mar 2024 | 0.000023 | 0.000028 | 0.000022 | 0.000027 | 0.000027 | 2,413,937,856 |
| 17 Mar 2024 | 0.000027 | 0.000028 | 0.000022 | 0.000023 | 0.000023 | 1,764,166,228 |
| 16 Mar 2024 | 0.000030 | 0.000030 | 0.000025 | 0.000027 | 0.000027 | 2,105,970,786 |
| 15 Mar 2024 | 0.000029 | 0.000032 | 0.000028 | 0.000030 | 0.000030 | 2,609,374,982 |
| 14 Mar 2024 | 0.000029 | 0.000031 | 0.000029 | 0.000029 | 0.000029 | 1,195,003,869 |
| 13 Mar 2024 | 0.000031 | 0.000032 | 0.000028 | 0.000029 | 0.000029 | 1,520,239,505 |
| 12 Mar 2024 | 0.000030 | 0.000032 | 0.000028 | 0.000031 | 0.000031 | 2,262,425,158 |
| 11 Mar 2024 | 0.000032 | 0.000032 | 0.000029 | 0.000030 | 0.000030 | 1,697,936,042 |
| 10 Mar 2024 | 0.000032 | 0.000034 | 0.000031 | 0.000032 | 0.000032 | 2,425,884,011 |
| 09 Mar 2024 | 0.000029 | 0.000035 | 0.000028 | 0.000032 | 0.000032 | 4,954,068,171 |
| 08 Mar 2024 | 0.000031 | 0.000032 | 0.000027 | 0.000029 | 0.000029 | 3,273,409,019 |
| 07 Mar 2024 | 0.000033 | 0.000036 | 0.000028 | 0.000031 | 0.000031 | 6,003,108,498 |
| 06 Mar 2024 | 0.000033 | 0.000042 | 0.000024 | 0.000033 | 0.000033 | 14,752,801,808 |
| 05 Mar 2024 | 0.000021 | 0.000033 | 0.000020 | 0.000033 | 0.000033 | 8,256,808,202 |
| 04 Mar 2024 | 0.000021 | 0.000022 | 0.000018 | 0.000021 | 0.000021 | 3,245,436,120 |
| 03 Mar 2024 | 0.000016 | 0.000021 | 0.000015 | 0.000021 | 0.000021 | 5,883,255,183 |
| 02 Mar 2024 | 0.000012 | 0.000016 | 0.000012 | 0.000016 | 0.000016 | 1,998,219,913 |
| 01 Mar 2024 | 0.000011 | 0.000013 | 0.000011 | 0.000012 | 0.000012 | 1,929,232,035 |
| 29 Feb 2024 | 0.000010 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | 1,109,792,975 |
| 28 Feb 2024 | 0.000009 | 0.000010 | 0.000009 | 0.000010 | 0.000010 | 742,053,352 |
| 27 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 238,385,259 |
| 26 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 107,674,291 |
| 25 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 113,082,962 |
| 24 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 131,320,057 |
| 23 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 137,953,403 |
| 22 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 179,345,986 |
| 21 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 226,758,363 |
| 20 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 169,672,000 |
| 19 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 126,177,356 |
| 18 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 132,833,637 |
| 17 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 167,983,231 |
| 16 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 220,561,849 |
| 15 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 154,027,264 |
| 14 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 144,173,087 |
| 13 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 133,711,354 |
| 12 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 105,459,464 |
| 11 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 90,526,301 |
| 10 Feb 2024 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 0.000009 | 124,394,068 |
| 09 Feb 2024 | 0.000008 | 0.000009 | 0.000008 | 0.000009 | 0.000009 | 141,757,786 |
| 08 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 83,429,248 |
| 07 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 66,864,405 |
| 06 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 67,938,105 |
| 05 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 64,939,794 |
| 04 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 54,832,255 |
| 03 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 69,298,515 |
| 02 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 79,351,495 |
| 01 Feb 2024 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 0.000008 | 102,291,237 |
| 31 Jan 2024 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 104,348,980 |
| 30 Jan 2024 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 97,785,961 |
| 29 Jan 2024 | 0.000008 | 0.000009 | 0.000008 | 0.000008 | 0.000008 | 80,680,834 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.