Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-16 |
4.7852 USDT |
815.4053 |
4.8016 USDT |
4.5353 USDT |
4.9625 USDT |
4.8228 USDT |
| 2023-03-15 |
5.2405 USDT |
1,933.0061 |
5.5575 USDT |
4.5162 USDT |
5.8093 USDT |
4.6757 USDT |
| 2023-03-14 |
5.5539 USDT |
11,730.9852 |
5.4492 USDT |
5.2361 USDT |
6.1660 USDT |
5.5879 USDT |
| 2023-03-13 |
5.2718 USDT |
2,736.8966 |
5.2095 USDT |
4.7832 USDT |
5.5687 USDT |
5.3428 USDT |
| 2023-03-12 |
4.7277 USDT |
1,188.1249 |
4.6973 USDT |
4.4664 USDT |
5.0778 USDT |
5.0427 USDT |
| 2023-03-11 |
4.6040 USDT |
910.9384 |
4.7934 USDT |
4.3572 USDT |
4.9041 USDT |
4.6095 USDT |
| 2023-03-10 |
4.5807 USDT |
2,496.2264 |
4.6481 USDT |
4.2103 USDT |
4.8029 USDT |
4.7792 USDT |
| 2023-03-09 |
5.1597 USDT |
3,537.8347 |
5.4864 USDT |
4.3821 USDT |
5.7558 USDT |
4.5162 USDT |
| 2023-03-08 |
5.6629 USDT |
2,985.2177 |
5.5444 USDT |
5.2087 USDT |
6.1684 USDT |
5.3689 USDT |
| 2023-03-07 |
5.5149 USDT |
1,859.6904 |
5.6804 USDT |
5.1043 USDT |
5.7617 USDT |
5.3781 USDT |
| 2023-03-06 |
5.5597 USDT |
1,584.9908 |
5.7398 USDT |
5.4002 USDT |
5.7398 USDT |
5.6360 USDT |
| 2023-03-05 |
5.7377 USDT |
707.1036 |
5.6702 USDT |
5.5932 USDT |
5.8621 USDT |
5.7163 USDT |
| 2023-03-04 |
5.8316 USDT |
292.3685 |
5.9713 USDT |
5.3589 USDT |
6.0171 USDT |
5.4168 USDT |
| 2023-03-03 |
5.9044 USDT |
810.6444 |
6.6338 USDT |
5.4538 USDT |
6.6757 USDT |
5.6697 USDT |
| 2023-03-02 |
6.6089 USDT |
1,002.9777 |
6.9000 USDT |
6.3352 USDT |
6.9595 USDT |
6.6587 USDT |
| 2023-03-01 |
6.8931 USDT |
963.7244 |
6.6355 USDT |
6.5272 USDT |
7.1180 USDT |
6.9704 USDT |
| 2023-02-28 |
7.1080 USDT |
1,210.9869 |
7.2205 USDT |
6.8453 USDT |
7.3180 USDT |
6.9611 USDT |
| 2023-02-27 |
7.5101 USDT |
862.4132 |
7.5926 USDT |
7.0183 USDT |
7.6928 USDT |
7.0825 USDT |
| 2023-02-26 |
7.2826 USDT |
1,402.5825 |
7.2382 USDT |
7.0625 USDT |
7.6822 USDT |
7.5301 USDT |
| 2023-02-25 |
7.1579 USDT |
1,213.5897 |
7.3721 USDT |
6.8390 USDT |
7.4483 USDT |
7.0020 USDT |
| 2023-02-24 |
7.8641 USDT |
3,584.9344 |
8.1035 USDT |
6.9663 USDT |
8.1619 USDT |
7.0525 USDT |
| 2023-02-23 |
8.2615 USDT |
3,732.7521 |
8.0621 USDT |
7.8759 USDT |
8.7067 USDT |
8.0893 USDT |
| 2023-02-22 |
7.7333 USDT |
3,769.6163 |
8.0531 USDT |
7.3039 USDT |
8.0532 USDT |
7.5286 USDT |
| 2023-02-21 |
8.2073 USDT |
2,458.4139 |
8.5119 USDT |
7.8508 USDT |
8.6923 USDT |
8.1209 USDT |
| 2023-02-20 |
8.5347 USDT |
2,131.9974 |
8.3814 USDT |
7.9999 USDT |
8.9475 USDT |
8.4625 USDT |
| 2023-02-19 |
8.5684 USDT |
1,098.4128 |
8.2639 USDT |
8.1185 USDT |
9.2565 USDT |
8.4713 USDT |
| 2023-02-18 |
8.1882 USDT |
591.9410 |
8.2211 USDT |
7.9457 USDT |
8.4328 USDT |
8.1665 USDT |
| 2023-02-17 |
7.9387 USDT |
2,075.9896 |
7.7870 USDT |
7.5557 USDT |
8.2906 USDT |
8.2000 USDT |
| 2023-02-16 |
8.7159 USDT |
4,154.3636 |
9.0404 USDT |
7.4596 USDT |
9.2360 USDT |
7.7014 USDT |
| 2023-02-15 |
8.4854 USDT |
3,919.9447 |
7.7000 USDT |
7.5260 USDT |
9.2156 USDT |
8.9430 USDT |
| 2023-02-14 |
7.5387 USDT |
2,417.8339 |
7.2885 USDT |
7.0078 USDT |
7.9796 USDT |
7.6710 USDT |
| 2023-02-13 |
7.7185 USDT |
1,154.0865 |
7.9851 USDT |
6.8378 USDT |
8.2919 USDT |
7.3434 USDT |