UK markets open in 1 hour 26 minutes

SHIBA INU USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000016+0.000001 (+3.22%)
As of 05:32AM UTC. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.0000160.0000160.0000160.0000160.0000161,138,019,328
16 Aug 20220.0000150.0000160.0000150.0000160.0000161,302,891,507
15 Aug 20220.0000170.0000170.0000150.0000150.0000152,327,359,499
14 Aug 20220.0000130.0000180.0000130.0000170.0000173,873,103,860
13 Aug 20220.0000130.0000130.0000130.0000130.000013350,167,369
12 Aug 20220.0000120.0000130.0000120.0000130.000013331,254,898
11 Aug 20220.0000120.0000130.0000120.0000120.000012496,656,656
10 Aug 20220.0000120.0000120.0000120.0000120.000012418,731,355
09 Aug 20220.0000120.0000130.0000120.0000120.000012590,838,988
08 Aug 20220.0000120.0000130.0000120.0000120.000012553,334,119
07 Aug 20220.0000120.0000120.0000120.0000120.000012225,119,696
06 Aug 20220.0000120.0000120.0000120.0000120.000012278,723,005
05 Aug 20220.0000120.0000120.0000120.0000120.000012337,423,841
04 Aug 20220.0000120.0000120.0000120.0000120.000012301,914,202
03 Aug 20220.0000120.0000120.0000120.0000120.000012317,439,052
02 Aug 20220.0000120.0000120.0000120.0000120.000012395,081,060
01 Aug 20220.0000120.0000130.0000120.0000120.000012616,917,563
31 Jul 20220.0000120.0000120.0000120.0000120.000012421,765,443
30 Jul 20220.0000120.0000130.0000120.0000120.000012683,137,653
29 Jul 20220.0000120.0000120.0000110.0000120.000012576,891,148
28 Jul 20220.0000110.0000120.0000110.0000120.000012675,002,934
27 Jul 20220.0000110.0000110.0000110.0000110.000011497,164,432
26 Jul 20220.0000110.0000110.0000100.0000110.000011342,257,533
25 Jul 20220.0000120.0000120.0000110.0000110.000011379,432,978
24 Jul 20220.0000120.0000120.0000120.0000120.000012288,641,414
23 Jul 20220.0000120.0000120.0000110.0000120.000012379,227,119
22 Jul 20220.0000120.0000120.0000120.0000120.000012451,101,879
21 Jul 20220.0000120.0000120.0000120.0000120.000012532,904,234
20 Jul 20220.0000120.0000130.0000120.0000120.000012991,060,912
19 Jul 20220.0000120.0000120.0000110.0000120.000012781,843,830
18 Jul 20220.0000110.0000120.0000110.0000120.000012831,610,865
17 Jul 20220.0000110.0000110.0000110.0000110.000011259,125,727
16 Jul 20220.0000110.0000110.0000110.0000110.000011280,242,047
15 Jul 20220.0000110.0000110.0000110.0000110.000011357,658,131
14 Jul 20220.0000110.0000110.0000100.0000110.000011316,823,106
13 Jul 20220.0000100.0000110.0000100.0000110.000011375,466,274
12 Jul 20220.0000100.0000110.0000100.0000100.000010287,884,681
11 Jul 20220.0000110.0000110.0000100.0000100.000010332,271,712
10 Jul 20220.0000120.0000120.0000110.0000110.000011337,983,053
09 Jul 20220.0000110.0000120.0000110.0000120.000012419,470,972
08 Jul 20220.0000110.0000120.0000110.0000110.000011586,643,040
07 Jul 20220.0000100.0000110.0000100.0000110.000011454,333,295
06 Jul 20220.0000100.0000110.0000100.0000100.000010317,999,228
05 Jul 20220.0000100.0000110.0000100.0000100.000010462,032,913
04 Jul 20220.0000100.0000110.0000100.0000100.000010289,253,382
03 Jul 20220.0000100.0000100.0000100.0000100.000010204,381,631
02 Jul 20220.0000100.0000100.0000100.0000100.000010220,131,113
01 Jul 20220.0000100.0000110.0000100.0000100.000010423,518,491
30 Jun 20220.0000100.0000100.0000100.0000100.000010604,730,096
29 Jun 20220.0000100.0000110.0000100.0000100.000010582,310,241
28 Jun 20220.0000110.0000110.0000100.0000100.000010472,570,140
27 Jun 20220.0000110.0000120.0000110.0000110.000011524,506,475
26 Jun 20220.0000120.0000120.0000110.0000110.000011647,639,113
25 Jun 20220.0000110.0000120.0000110.0000120.000012926,458,281
24 Jun 20220.0000100.0000110.0000100.0000110.000011804,722,625
23 Jun 20220.0000100.0000100.0000100.0000100.000010679,449,485
22 Jun 20220.0000110.0000110.0000090.0000100.0000101,212,245,866
21 Jun 20220.0000080.0000120.0000080.0000110.0000111,578,164,594
20 Jun 20220.0000080.0000080.0000080.0000080.000008247,862,112
19 Jun 20220.0000080.0000080.0000070.0000080.000008310,911,208
18 Jun 20220.0000080.0000080.0000070.0000080.000008304,500,488
17 Jun 20220.0000080.0000080.0000080.0000080.000008210,833,181
16 Jun 20220.0000090.0000090.0000080.0000080.000008343,758,214
15 Jun 20220.0000080.0000090.0000080.0000090.000009514,356,384
14 Jun 20220.0000080.0000080.0000080.0000080.000008478,277,756
13 Jun 20220.0000090.0000090.0000070.0000080.000008665,964,700
12 Jun 20220.0000090.0000090.0000080.0000090.000009468,217,434
11 Jun 20220.0000100.0000100.0000090.0000090.000009347,009,991
10 Jun 20220.0000110.0000110.0000100.0000100.000010241,095,707
09 Jun 20220.0000110.0000110.0000100.0000110.000011384,640,508
08 Jun 20220.0000110.0000110.0000110.0000110.000011228,040,184
07 Jun 20220.0000110.0000110.0000100.0000110.000011344,739,034
06 Jun 20220.0000110.0000110.0000110.0000110.000011299,560,801
05 Jun 20220.0000110.0000110.0000110.0000110.000011175,363,152
04 Jun 20220.0000110.0000110.0000110.0000110.000011176,261,542
03 Jun 20220.0000110.0000110.0000110.0000110.000011255,259,560
02 Jun 20220.0000110.0000110.0000110.0000110.000011295,981,470
01 Jun 20220.0000120.0000120.0000110.0000110.000011428,977,853
31 May 20220.0000120.0000120.0000120.0000120.000012475,903,019
30 May 20220.0000120.0000120.0000110.0000120.000012635,871,505
29 May 20220.0000110.0000120.0000110.0000120.000012419,949,041
28 May 20220.0000110.0000110.0000100.0000110.000011231,462,555
27 May 20220.0000110.0000110.0000100.0000100.000010405,412,906
26 May 20220.0000120.0000120.0000100.0000110.000011470,812,067
25 May 20220.0000120.0000120.0000120.0000120.000012270,410,751
24 May 20220.0000120.0000120.0000110.0000120.000012338,191,313
23 May 20220.0000120.0000130.0000120.0000120.000012684,387,210
22 May 20220.0000120.0000120.0000120.0000120.000012346,543,992
21 May 20220.0000120.0000120.0000110.0000120.000012269,090,360
20 May 20220.0000120.0000120.0000110.0000120.000012318,906,896
19 May 20220.0000120.0000120.0000110.0000120.000012428,502,212
18 May 20220.0000130.0000130.0000120.0000120.000012447,213,809
17 May 20220.0000120.0000130.0000120.0000130.000013502,026,876
16 May 20220.0000130.0000130.0000120.0000120.000012470,716,635
15 May 20220.0000130.0000130.0000120.0000130.000013476,871,904
14 May 20220.0000130.0000140.0000120.0000130.000013821,428,365
13 May 20220.0000110.0000140.0000110.0000130.0000131,436,004,010
12 May 20220.0000120.0000130.0000090.0000110.0000111,412,033,424
11 May 20220.0000160.0000170.0000110.0000120.0000121,583,801,209
10 May 20220.0000140.0000180.0000140.0000160.0000161,923,105,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...