Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
3.0621 USDT |
3,552.9720 |
2.9673 USDT |
2.8928 USDT |
3.1611 USDT |
3.0217 USDT |
| 2023-05-22 |
2.9536 USDT |
1,989.5066 |
2.7470 USDT |
2.6912 USDT |
3.0787 USDT |
2.9052 USDT |
| 2023-05-21 |
2.8238 USDT |
1,714.1627 |
2.8877 USDT |
2.7213 USDT |
2.8877 USDT |
2.7407 USDT |
| 2023-05-20 |
2.8906 USDT |
4,387.4348 |
2.8605 USDT |
2.8605 USDT |
2.9298 USDT |
2.9185 USDT |
| 2023-05-19 |
2.8683 USDT |
3,948.5650 |
2.8878 USDT |
2.8249 USDT |
2.8906 USDT |
2.8607 USDT |
| 2023-05-18 |
2.8456 USDT |
8,471.9454 |
2.9474 USDT |
2.7387 USDT |
2.9626 USDT |
2.9279 USDT |
| 2023-05-17 |
2.9368 USDT |
3,553.6802 |
2.9369 USDT |
2.8190 USDT |
3.0123 USDT |
2.9326 USDT |
| 2023-05-16 |
2.9489 USDT |
160.9154 |
2.9583 USDT |
2.9103 USDT |
2.9920 USDT |
2.9173 USDT |
| 2023-05-15 |
2.9875 USDT |
1,557.8099 |
2.9266 USDT |
2.9266 USDT |
3.0562 USDT |
2.9956 USDT |
| 2023-05-14 |
2.9781 USDT |
1,469.4006 |
2.9061 USDT |
2.8628 USDT |
3.0171 USDT |
2.9230 USDT |
| 2023-05-13 |
2.9591 USDT |
1,225.3628 |
2.9853 USDT |
2.8984 USDT |
3.0157 USDT |
2.9103 USDT |
| 2023-05-12 |
2.8885 USDT |
3,404.1620 |
2.8827 USDT |
2.7274 USDT |
2.9951 USDT |
2.9943 USDT |
| 2023-05-11 |
2.9191 USDT |
667.7791 |
3.1239 USDT |
2.8174 USDT |
3.1239 USDT |
2.8806 USDT |
| 2023-05-10 |
3.1097 USDT |
1,591.3197 |
3.1429 USDT |
2.8869 USDT |
3.2196 USDT |
3.1145 USDT |
| 2023-05-09 |
3.0469 USDT |
1,139.2091 |
3.0677 USDT |
2.9260 USDT |
3.1577 USDT |
3.0957 USDT |
| 2023-05-08 |
3.0959 USDT |
2,038.6065 |
3.3898 USDT |
2.7734 USDT |
3.4150 USDT |
3.1239 USDT |
| 2023-05-07 |
3.4633 USDT |
848.7146 |
3.4940 USDT |
3.4105 USDT |
3.5687 USDT |
3.4369 USDT |
| 2023-05-06 |
3.5186 USDT |
1,919.2828 |
3.9312 USDT |
3.3057 USDT |
3.9725 USDT |
3.4625 USDT |
| 2023-05-05 |
3.8546 USDT |
1,150.0644 |
3.8372 USDT |
3.7322 USDT |
3.9378 USDT |
3.9022 USDT |
| 2023-05-04 |
3.9507 USDT |
730.4986 |
4.0245 USDT |
3.8371 USDT |
4.0245 USDT |
3.8371 USDT |
| 2023-05-03 |
3.8417 USDT |
634.7150 |
3.9308 USDT |
3.7977 USDT |
3.9605 USDT |
3.8785 USDT |
| 2023-05-02 |
3.8983 USDT |
1,131.2734 |
3.9232 USDT |
3.8085 USDT |
4.0195 USDT |
3.9524 USDT |
| 2023-05-01 |
3.8874 USDT |
531.1443 |
3.9524 USDT |
3.7250 USDT |
4.0004 USDT |
3.8484 USDT |
| 2023-04-30 |
4.1489 USDT |
950.3202 |
4.1799 USDT |
4.0114 USDT |
4.2039 USDT |
4.0114 USDT |
| 2023-04-29 |
4.2099 USDT |
948.6027 |
4.1692 USDT |
4.1408 USDT |
4.2645 USDT |
4.1799 USDT |
| 2023-04-28 |
4.1792 USDT |
548.4770 |
4.1937 USDT |
4.0773 USDT |
4.2053 USDT |
4.1758 USDT |
| 2023-04-27 |
4.1858 USDT |
1,163.6708 |
4.1404 USDT |
4.1322 USDT |
4.2975 USDT |
4.2848 USDT |
| 2023-04-26 |
4.2038 USDT |
3,055.1786 |
4.3159 USDT |
3.8308 USDT |
4.6357 USDT |
4.1023 USDT |
| 2023-04-25 |
4.1810 USDT |
756.9358 |
4.2248 USDT |
4.0510 USDT |
4.3690 USDT |
4.2859 USDT |
| 2023-04-24 |
4.2268 USDT |
766.7676 |
4.2251 USDT |
4.1203 USDT |
4.3592 USDT |
4.1931 USDT |
| 2023-04-23 |
4.2202 USDT |
648.1609 |
4.3315 USDT |
4.0713 USDT |
4.4111 USDT |
4.2942 USDT |
| 2023-04-22 |
4.2536 USDT |
966.0709 |
4.2672 USDT |
4.1533 USDT |
4.3931 USDT |
4.3315 USDT |
| 2023-04-21 |
4.4745 USDT |
2,360.0250 |
4.5929 USDT |
4.0713 USDT |
4.6207 USDT |
4.1874 USDT |
| 2023-04-20 |
4.5939 USDT |
3,719.3381 |
4.7042 USDT |
4.3198 USDT |
4.8764 USDT |
4.5357 USDT |
| 2023-04-19 |
5.0413 USDT |
2,124.2354 |
5.4125 USDT |
4.5600 USDT |
5.4867 USDT |
4.6966 USDT |
| 2023-04-18 |
5.4367 USDT |
4,602.7788 |
5.2862 USDT |
5.1628 USDT |
5.6068 USDT |
5.4883 USDT |
| 2023-04-17 |
5.3948 USDT |
3,345.8205 |
5.4649 USDT |
5.1090 USDT |
5.5688 USDT |
5.3279 USDT |
| 2023-04-16 |
5.5699 USDT |
4,910.7417 |
5.4962 USDT |
5.3679 USDT |
5.8247 USDT |
5.5418 USDT |
| 2023-04-15 |
5.2559 USDT |
3,404.1872 |
5.2016 USDT |
5.0632 USDT |
5.4375 USDT |
5.3364 USDT |
| 2023-04-14 |
5.2619 USDT |
2,979.8060 |
5.1271 USDT |
4.9907 USDT |
5.4863 USDT |
5.1399 USDT |
| 2023-04-13 |
5.1370 USDT |
4,145.6369 |
4.9229 USDT |
4.9228 USDT |
5.3284 USDT |
5.0700 USDT |
| 2023-04-12 |
4.9637 USDT |
3,284.2853 |
5.0599 USDT |
4.5996 USDT |
5.1905 USDT |
5.0112 USDT |
| 2023-04-11 |
5.1344 USDT |
1,383.9430 |
5.1203 USDT |
5.0409 USDT |
5.2059 USDT |
5.0569 USDT |
| 2023-04-10 |
5.0100 USDT |
1,693.4999 |
5.0169 USDT |
4.8960 USDT |
5.1796 USDT |
5.1313 USDT |
| 2023-04-09 |
5.0018 USDT |
551.0650 |
4.9412 USDT |
4.8718 USDT |
5.0320 USDT |
4.9709 USDT |
| 2023-04-08 |
4.9802 USDT |
648.7618 |
4.9908 USDT |
4.8718 USDT |
5.0704 USDT |
4.8811 USDT |
| 2023-04-07 |
4.9594 USDT |
1,287.0666 |
5.0024 USDT |
4.8832 USDT |
5.0504 USDT |
4.9832 USDT |
| 2023-04-06 |
5.0843 USDT |
992.7522 |
5.2496 USDT |
4.9413 USDT |
5.2561 USDT |
5.0096 USDT |
| 2023-04-05 |
5.3099 USDT |
4,267.2353 |
5.2375 USDT |
5.0701 USDT |
5.5544 USDT |
5.2572 USDT |
| 2023-04-04 |
5.4140 USDT |
8,046.6409 |
5.3000 USDT |
5.1304 USDT |
5.6655 USDT |
5.3359 USDT |