Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
2.3106 USDT |
48,350.0631 |
2.0647 USDT |
1.9093 USDT |
2.4670 USDT |
2.3450 USDT |
| 2024-11-22 |
1.9682 USDT |
12,781.1868 |
1.9727 USDT |
1.8753 USDT |
2.1073 USDT |
1.9925 USDT |
| 2024-11-21 |
1.8902 USDT |
10,983.2034 |
1.8260 USDT |
1.7000 USDT |
2.1054 USDT |
1.9877 USDT |
| 2024-11-20 |
1.9098 USDT |
5,715.9499 |
1.9708 USDT |
1.8165 USDT |
1.9846 USDT |
1.8165 USDT |
| 2024-11-19 |
2.1067 USDT |
11,409.9109 |
1.9798 USDT |
1.9064 USDT |
2.2317 USDT |
1.9464 USDT |
| 2024-11-18 |
2.0560 USDT |
11,270.9119 |
2.0124 USDT |
1.8911 USDT |
2.2155 USDT |
1.9621 USDT |
| 2024-11-17 |
2.0138 USDT |
13,115.9507 |
1.7823 USDT |
1.7800 USDT |
2.2800 USDT |
2.1021 USDT |
| 2024-11-16 |
2.1114 USDT |
19,940.9819 |
2.0606 USDT |
1.6518 USDT |
2.3199 USDT |
2.2506 USDT |
| 2024-11-15 |
1.8990 USDT |
13,330.8577 |
1.7902 USDT |
1.6904 USDT |
2.0414 USDT |
1.9021 USDT |
| 2024-11-14 |
2.2372 USDT |
21,509.0046 |
2.2210 USDT |
2.0088 USDT |
2.4844 USDT |
2.0468 USDT |
| 2024-11-13 |
2.1763 USDT |
24,759.1694 |
2.4820 USDT |
1.6518 USDT |
2.6817 USDT |
2.4060 USDT |
| 2024-11-12 |
2.5634 USDT |
45,108.9675 |
2.7158 USDT |
1.9592 USDT |
3.1984 USDT |
2.5168 USDT |
| 2024-11-11 |
2.4052 USDT |
25,666.1226 |
2.3529 USDT |
2.0687 USDT |
2.8752 USDT |
2.6673 USDT |
| 2024-11-10 |
1.8142 USDT |
31,281.3413 |
1.5126 USDT |
1.4464 USDT |
2.1461 USDT |
2.1461 USDT |
| 2024-11-09 |
1.3481 USDT |
11,098.3486 |
1.3235 USDT |
1.2697 USDT |
1.4261 USDT |
1.3588 USDT |
| 2024-11-08 |
1.3242 USDT |
14,749.2718 |
1.3635 USDT |
1.2439 USDT |
1.4200 USDT |
1.3067 USDT |
| 2024-11-07 |
1.3193 USDT |
8,099.9743 |
1.3235 USDT |
1.2336 USDT |
1.4148 USDT |
1.3440 USDT |
| 2024-11-06 |
1.3127 USDT |
19,890.6497 |
1.2007 USDT |
1.2007 USDT |
1.4358 USDT |
1.2949 USDT |
| 2024-11-05 |
1.2046 USDT |
6,398.1405 |
1.0626 USDT |
1.0607 USDT |
1.2556 USDT |
1.1588 USDT |
| 2024-11-04 |
1.0647 USDT |
545.7563 |
1.0514 USDT |
1.0102 USDT |
1.1144 USDT |
1.0626 USDT |
| 2024-11-03 |
1.0665 USDT |
15,665.3130 |
1.1085 USDT |
0.9607 USDT |
1.1442 USDT |
1.0376 USDT |
| 2024-11-02 |
1.1502 USDT |
1,013.7912 |
1.1314 USDT |
1.0763 USDT |
1.1927 USDT |
1.1435 USDT |
| 2024-11-01 |
1.1596 USDT |
2,390.1109 |
1.1959 USDT |
1.1050 USDT |
1.2316 USDT |
1.1629 USDT |
| 2024-10-31 |
1.2414 USDT |
1,215.2246 |
1.2476 USDT |
1.1767 USDT |
1.3648 USDT |
1.1767 USDT |
| 2024-10-30 |
1.3449 USDT |
1,819.7269 |
1.3613 USDT |
1.2340 USDT |
1.4025 USDT |
1.2872 USDT |
| 2024-10-29 |
1.2989 USDT |
3,887.5791 |
1.2331 USDT |
1.2108 USDT |
1.4670 USDT |
1.3240 USDT |
| 2024-10-28 |
1.1205 USDT |
7,929.1184 |
1.1085 USDT |
1.0646 USDT |
1.2457 USDT |
1.2457 USDT |
| 2024-10-27 |
1.1095 USDT |
416.7860 |
1.0763 USDT |
1.0591 USDT |
1.1273 USDT |
1.1273 USDT |
| 2024-10-26 |
1.0427 USDT |
277.6602 |
1.0123 USDT |
1.0070 USDT |
1.0945 USDT |
1.0945 USDT |
| 2024-10-25 |
1.1607 USDT |
4,298.2928 |
1.2285 USDT |
1.1164 USDT |
1.2285 USDT |
1.1588 USDT |
| 2024-10-24 |
1.2073 USDT |
875.2561 |
1.1909 USDT |
1.1562 USDT |
1.2320 USDT |
1.2320 USDT |
| 2024-10-23 |
1.1975 USDT |
1,008.6956 |
1.2476 USDT |
1.1200 USDT |
1.2476 USDT |
1.1612 USDT |
| 2024-10-22 |
1.2673 USDT |
832.3779 |
1.2825 USDT |
1.2266 USDT |
1.3165 USDT |
1.2688 USDT |
| 2024-10-21 |
1.3443 USDT |
5,995.3820 |
1.3262 USDT |
1.2245 USDT |
1.4262 USDT |
1.3068 USDT |
| 2024-10-20 |
1.3388 USDT |
6,737.3085 |
1.3751 USDT |
1.2663 USDT |
1.4082 USDT |
1.3468 USDT |
| 2024-10-19 |
1.4254 USDT |
8,035.4220 |
1.3648 USDT |
1.3564 USDT |
1.4625 USDT |
1.3863 USDT |
| 2024-10-18 |
1.3691 USDT |
6,551.0763 |
1.2876 USDT |
1.2876 USDT |
1.4273 USDT |
1.3325 USDT |
| 2024-10-17 |
1.2512 USDT |
3,167.8073 |
1.3236 USDT |
1.1794 USDT |
1.3474 USDT |
1.1794 USDT |
| 2024-10-16 |
1.3023 USDT |
3,939.5823 |
1.2688 USDT |
1.2322 USDT |
1.3945 USDT |
1.3259 USDT |
| 2024-10-15 |
1.2793 USDT |
4,042.6962 |
1.3660 USDT |
1.1917 USDT |
1.3945 USDT |
1.2501 USDT |
| 2024-10-14 |
1.2839 USDT |
4,793.6886 |
1.1776 USDT |
1.1655 USDT |
1.3366 USDT |
1.3094 USDT |
| 2024-10-13 |
1.1855 USDT |
3,303.2448 |
1.2360 USDT |
1.1276 USDT |
1.2484 USDT |
1.1760 USDT |
| 2024-10-12 |
1.2473 USDT |
2,851.5511 |
1.2317 USDT |
1.2058 USDT |
1.2857 USDT |
1.2613 USDT |
| 2024-10-11 |
1.2265 USDT |
7,692.8003 |
1.0927 USDT |
1.0816 USDT |
1.3058 USDT |
1.2021 USDT |
| 2024-10-10 |
1.0875 USDT |
2,471.7265 |
1.1418 USDT |
1.0009 USDT |
1.1612 USDT |
1.0592 USDT |
| 2024-10-09 |
1.1592 USDT |
3,724.1427 |
1.1440 USDT |
1.0980 USDT |
1.2318 USDT |
1.1441 USDT |
| 2024-10-08 |
1.1727 USDT |
3,981.8711 |
1.1935 USDT |
1.1320 USDT |
1.2224 USDT |
1.1320 USDT |
| 2024-10-07 |
1.3070 USDT |
13,347.2763 |
1.2850 USDT |
1.2266 USDT |
1.3800 USDT |
1.2518 USDT |
| 2024-10-06 |
1.2881 USDT |
6,874.0917 |
1.1784 USDT |
1.1464 USDT |
1.3859 USDT |
1.2697 USDT |
| 2024-10-05 |
1.2160 USDT |
2,600.2724 |
1.1959 USDT |
1.1420 USDT |
1.2688 USDT |
1.1420 USDT |