Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
1.0996 USDT |
778.3552 |
1.1170 USDT |
1.0811 USDT |
1.1228 USDT |
1.1082 USDT |
| 2023-10-02 |
1.1775 USDT |
4,169.5338 |
1.1841 USDT |
1.1047 USDT |
1.2143 USDT |
1.1214 USDT |
| 2023-10-01 |
1.1671 USDT |
2,154.7993 |
1.1456 USDT |
1.1333 USDT |
1.2096 USDT |
1.1707 USDT |
| 2023-09-30 |
1.1363 USDT |
8,160.6881 |
1.1322 USDT |
1.1172 USDT |
1.1482 USDT |
1.1437 USDT |
| 2023-09-29 |
1.1293 USDT |
1,076.6319 |
1.1143 USDT |
1.1129 USDT |
1.1456 USDT |
1.1167 USDT |
| 2023-09-28 |
1.1061 USDT |
2,097.1197 |
1.0921 USDT |
1.0878 USDT |
1.1282 USDT |
1.1175 USDT |
| 2023-09-27 |
1.1098 USDT |
2,748.4972 |
1.1128 USDT |
1.0752 USDT |
1.1280 USDT |
1.0999 USDT |
| 2023-09-26 |
1.1195 USDT |
364.6360 |
1.1289 USDT |
1.0996 USDT |
1.1290 USDT |
1.1192 USDT |
| 2023-09-25 |
1.1161 USDT |
951.4936 |
1.1456 USDT |
1.0781 USDT |
1.1520 USDT |
1.1113 USDT |
| 2023-09-24 |
1.1453 USDT |
1,880.5477 |
1.1598 USDT |
1.1102 USDT |
1.1794 USDT |
1.1102 USDT |
| 2023-09-23 |
1.1766 USDT |
3,973.6042 |
1.1290 USDT |
1.1245 USDT |
1.2658 USDT |
1.1789 USDT |
| 2023-09-22 |
1.1101 USDT |
700.6750 |
1.0942 USDT |
1.0756 USDT |
1.1227 USDT |
1.1200 USDT |
| 2023-09-21 |
1.1418 USDT |
1,901.3669 |
1.1968 USDT |
1.1102 USDT |
1.2105 USDT |
1.1133 USDT |
| 2023-09-20 |
1.1508 USDT |
15,438.2391 |
1.1564 USDT |
1.1161 USDT |
1.1809 USDT |
1.1768 USDT |
| 2023-09-19 |
1.1557 USDT |
1,019.1328 |
1.1220 USDT |
1.1169 USDT |
1.1671 USDT |
1.1514 USDT |
| 2023-09-18 |
1.1289 USDT |
182.2517 |
1.1011 USDT |
1.1011 USDT |
1.1443 USDT |
1.1220 USDT |
| 2023-09-17 |
1.1318 USDT |
826.8495 |
1.1428 USDT |
1.0667 USDT |
1.1528 USDT |
1.0667 USDT |
| 2023-09-16 |
1.1888 USDT |
2,971.3939 |
1.1894 USDT |
1.1453 USDT |
1.2207 USDT |
1.1453 USDT |
| 2023-09-15 |
1.1803 USDT |
1,402.1698 |
1.1781 USDT |
1.1433 USDT |
1.1880 USDT |
1.1433 USDT |
| 2023-09-14 |
1.1495 USDT |
1,055.5390 |
1.1191 USDT |
1.1074 USDT |
1.1769 USDT |
1.1769 USDT |
| 2023-09-13 |
1.1260 USDT |
432.1170 |
1.1185 USDT |
1.1185 USDT |
1.1319 USDT |
1.1277 USDT |
| 2023-09-12 |
1.1153 USDT |
1,184.4365 |
1.1174 USDT |
1.1009 USDT |
1.1543 USDT |
1.1250 USDT |
| 2023-09-11 |
1.0879 USDT |
540.2828 |
1.1499 USDT |
1.0574 USDT |
1.1500 USDT |
1.0574 USDT |
| 2023-09-10 |
1.1520 USDT |
242.8206 |
1.1700 USDT |
1.1231 USDT |
1.1700 USDT |
1.1590 USDT |
| 2023-09-09 |
1.2303 USDT |
372.1110 |
1.2507 USDT |
1.2276 USDT |
1.2507 USDT |
1.2356 USDT |
| 2023-09-08 |
1.2257 USDT |
23.6284 |
1.2426 USDT |
1.2208 USDT |
1.2426 USDT |
1.2208 USDT |
| 2023-09-07 |
1.2369 USDT |
967.5233 |
1.2669 USDT |
1.2232 USDT |
1.2669 USDT |
1.2444 USDT |
| 2023-09-06 |
1.2632 USDT |
4,211.8706 |
1.2661 USDT |
1.1983 USDT |
1.2890 USDT |
1.1983 USDT |
| 2023-09-05 |
1.2556 USDT |
2,600.4632 |
1.1761 USDT |
1.1761 USDT |
1.2802 USDT |
1.2368 USDT |
| 2023-09-04 |
1.2707 USDT |
6,568.2013 |
1.2841 USDT |
1.2000 USDT |
1.2841 USDT |
1.2068 USDT |
| 2023-09-03 |
1.2969 USDT |
340.4209 |
1.2948 USDT |
1.2500 USDT |
1.3132 USDT |
1.2550 USDT |
| 2023-09-02 |
1.3014 USDT |
4,064.0508 |
1.3086 USDT |
1.2740 USDT |
1.3334 USDT |
1.2740 USDT |
| 2023-09-01 |
1.3145 USDT |
659.0781 |
1.3449 USDT |
1.2622 USDT |
1.3639 USDT |
1.3455 USDT |
| 2023-08-31 |
1.3540 USDT |
733.9553 |
1.3966 USDT |
1.2917 USDT |
1.4172 USDT |
1.3548 USDT |
| 2023-08-30 |
1.4180 USDT |
960.5852 |
1.4590 USDT |
1.3972 USDT |
1.4590 USDT |
1.3972 USDT |
| 2023-08-29 |
1.4490 USDT |
5,314.7756 |
1.4267 USDT |
1.3727 USDT |
1.5100 USDT |
1.4959 USDT |
| 2023-08-28 |
1.3976 USDT |
2,451.6375 |
1.3412 USDT |
1.3097 USDT |
1.4611 USDT |
1.4267 USDT |
| 2023-08-27 |
1.3824 USDT |
605.7765 |
1.3675 USDT |
1.3638 USDT |
1.3980 USDT |
1.3638 USDT |
| 2023-08-26 |
1.4088 USDT |
4,049.8830 |
1.4162 USDT |
1.3882 USDT |
1.4295 USDT |
1.3979 USDT |
| 2023-08-25 |
1.3733 USDT |
6,344.8562 |
1.4202 USDT |
1.3497 USDT |
1.4244 USDT |
1.3992 USDT |
| 2023-08-24 |
1.4314 USDT |
1,613.0975 |
1.4654 USDT |
1.3702 USDT |
1.4662 USDT |
1.4164 USDT |
| 2023-08-23 |
1.4545 USDT |
4,877.1092 |
1.4062 USDT |
1.3980 USDT |
1.5109 USDT |
1.4425 USDT |
| 2023-08-22 |
1.3198 USDT |
4,204.7410 |
1.3122 USDT |
1.2855 USDT |
1.3499 USDT |
1.3191 USDT |
| 2023-08-21 |
1.3764 USDT |
17,278.6617 |
1.4618 USDT |
1.2664 USDT |
1.4979 USDT |
1.3122 USDT |
| 2023-08-20 |
1.4858 USDT |
5,012.1488 |
1.5165 USDT |
1.4248 USDT |
1.5282 USDT |
1.4825 USDT |
| 2023-08-19 |
1.5271 USDT |
4,375.7378 |
1.5783 USDT |
1.4684 USDT |
1.5783 USDT |
1.4889 USDT |
| 2023-08-18 |
1.4732 USDT |
19,540.1910 |
1.3901 USDT |
1.3748 USDT |
1.6000 USDT |
1.5055 USDT |
| 2023-08-17 |
1.6516 USDT |
13,978.2619 |
1.7621 USDT |
1.5393 USDT |
1.9059 USDT |
1.5646 USDT |
| 2023-08-16 |
2.0607 USDT |
14,997.2801 |
2.1151 USDT |
1.7800 USDT |
2.2429 USDT |
1.9004 USDT |
| 2023-08-15 |
2.2470 USDT |
13,073.4749 |
2.3424 USDT |
1.9189 USDT |
2.4848 USDT |
2.1625 USDT |