Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
5.1960 USDT |
9,825.6220 |
4.8832 USDT |
4.6383 USDT |
5.7173 USDT |
5.2596 USDT |
| 2023-04-02 |
5.1137 USDT |
3,380.6228 |
5.2633 USDT |
4.8292 USDT |
5.5831 USDT |
4.9460 USDT |
| 2023-04-01 |
5.3099 USDT |
6,040.2390 |
4.9360 USDT |
4.8465 USDT |
5.6538 USDT |
5.4504 USDT |
| 2023-03-31 |
4.8546 USDT |
970.4509 |
4.7129 USDT |
4.6519 USDT |
5.0948 USDT |
5.0947 USDT |
| 2023-03-30 |
4.8227 USDT |
1,231.2569 |
4.8271 USDT |
4.5837 USDT |
4.9459 USDT |
4.7201 USDT |
| 2023-03-29 |
4.8722 USDT |
2,794.3146 |
4.6327 USDT |
4.6326 USDT |
5.0194 USDT |
4.8686 USDT |
| 2023-03-28 |
4.5700 USDT |
1,762.8791 |
4.5856 USDT |
4.5102 USDT |
4.6834 USDT |
4.6205 USDT |
| 2023-03-27 |
4.7005 USDT |
1,459.3727 |
4.7532 USDT |
4.4789 USDT |
5.1656 USDT |
4.5162 USDT |
| 2023-03-26 |
4.8059 USDT |
418.0273 |
4.7309 USDT |
4.7280 USDT |
4.8733 USDT |
4.8322 USDT |
| 2023-03-25 |
4.8351 USDT |
1,191.7394 |
4.9101 USDT |
4.5919 USDT |
4.9460 USDT |
4.6915 USDT |
| 2023-03-24 |
4.9581 USDT |
959.4496 |
5.0843 USDT |
4.6023 USDT |
5.0843 USDT |
4.7429 USDT |
| 2023-03-23 |
5.0120 USDT |
1,044.6782 |
4.8246 USDT |
4.7742 USDT |
5.1709 USDT |
5.0064 USDT |
| 2023-03-22 |
4.9619 USDT |
2,880.8578 |
5.0845 USDT |
4.5288 USDT |
5.2481 USDT |
4.6863 USDT |
| 2023-03-21 |
4.9623 USDT |
2,714.6655 |
4.8016 USDT |
4.5867 USDT |
5.2823 USDT |
5.1354 USDT |
| 2023-03-20 |
4.9290 USDT |
820.3183 |
5.2755 USDT |
4.5836 USDT |
5.2755 USDT |
4.8016 USDT |
| 2023-03-19 |
5.2430 USDT |
1,678.4209 |
5.0948 USDT |
4.9512 USDT |
5.4060 USDT |
5.2014 USDT |
| 2023-03-18 |
5.4162 USDT |
2,236.4577 |
5.4241 USDT |
4.9510 USDT |
5.6634 USDT |
5.1737 USDT |
| 2023-03-17 |
5.0327 USDT |
4,378.8734 |
4.8592 USDT |
4.7919 USDT |
5.3681 USDT |
5.0853 USDT |