Identifier on Kucoin: SHIB2L-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-04 |
1.1499 USDT |
7,575.3776 |
1.0317 USDT |
1.0017 USDT |
1.2404 USDT |
1.2109 USDT |
2024-10-03 |
1.0116 USDT |
1,814.3185 |
1.0616 USDT |
0.8623 USDT |
1.1025 USDT |
1.0223 USDT |
2024-10-02 |
1.0860 USDT |
1,499.8884 |
1.0779 USDT |
1.0188 USDT |
1.1388 USDT |
1.1278 USDT |
2024-10-01 |
1.1844 USDT |
4,207.2823 |
1.2318 USDT |
1.0561 USDT |
1.3710 USDT |
1.1126 USDT |
2024-09-30 |
1.3508 USDT |
3,055.1339 |
1.4677 USDT |
1.2338 USDT |
1.4677 USDT |
1.2338 USDT |
2024-09-29 |
1.5360 USDT |
8,559.4040 |
1.5560 USDT |
1.4301 USDT |
1.6783 USDT |
1.5143 USDT |
2024-09-28 |
1.6441 USDT |
15,404.7993 |
1.6565 USDT |
1.4677 USDT |
1.8583 USDT |
1.6178 USDT |
2024-09-27 |
1.5970 USDT |
34,246.7481 |
1.4213 USDT |
1.4070 USDT |
1.8831 USDT |
1.6519 USDT |
2024-09-26 |
1.2194 USDT |
22,767.0488 |
0.9475 USDT |
0.9270 USDT |
1.5166 USDT |
1.4262 USDT |
2024-09-25 |
0.9918 USDT |
2,713.4092 |
0.9306 USDT |
0.9244 USDT |
1.0313 USDT |
1.0173 USDT |
2024-09-24 |
0.8906 USDT |
193.2431 |
0.8964 USDT |
0.8622 USDT |
0.9325 USDT |
0.9325 USDT |
2024-09-23 |
0.8940 USDT |
933.9902 |
0.8812 USDT |
0.8481 USDT |
0.9253 USDT |
0.8766 USDT |
2024-09-22 |
0.8912 USDT |
1,405.6018 |
0.9271 USDT |
0.8523 USDT |
0.9870 USDT |
0.8750 USDT |
2024-09-21 |
0.8936 USDT |
5,746.3853 |
0.8263 USDT |
0.8263 USDT |
0.9522 USDT |
0.9030 USDT |
2024-09-20 |
0.8258 USDT |
1,928.7889 |
0.8285 USDT |
0.7221 USDT |
0.8884 USDT |
0.7459 USDT |
2024-09-19 |
0.8008 USDT |
8,738.6369 |
0.7939 USDT |
0.6982 USDT |
0.8911 USDT |
0.8660 USDT |
2024-09-18 |
0.7582 USDT |
7,300.5335 |
0.7640 USDT |
0.7184 USDT |
0.7931 USDT |
0.7815 USDT |
2024-09-17 |
0.7529 USDT |
1,899.6317 |
0.7458 USDT |
0.7335 USDT |
0.7695 USDT |
0.7640 USDT |
2024-09-16 |
0.7441 USDT |
1,033.7789 |
0.7567 USDT |
0.7151 USDT |
0.7694 USDT |
0.7221 USDT |
2024-09-15 |
0.7969 USDT |
312.7825 |
0.8143 USDT |
0.7702 USDT |
0.8190 USDT |
0.7702 USDT |
2024-09-14 |
0.7973 USDT |
1,106.9375 |
0.8181 USDT |
0.7831 USDT |
0.8183 USDT |
0.7833 USDT |
2024-09-13 |
0.7948 USDT |
2,235.3082 |
0.7808 USDT |
0.7608 USDT |
0.8349 USDT |
0.8094 USDT |
2024-09-12 |
0.7611 USDT |
199.5526 |
0.7695 USDT |
0.7498 USDT |
0.7765 USDT |
0.7673 USDT |
2024-09-11 |
0.7548 USDT |
1,380.0737 |
0.7693 USDT |
0.7166 USDT |
0.7771 USDT |
0.7628 USDT |
2024-09-10 |
0.7749 USDT |
1,012.7157 |
0.7807 USDT |
0.7585 USDT |
0.7939 USDT |
0.7939 USDT |
2024-09-09 |
0.7839 USDT |
1,919.8505 |
0.7457 USDT |
0.7226 USDT |
0.8147 USDT |
0.7834 USDT |
2024-09-08 |
0.7264 USDT |
121.8785 |
0.7281 USDT |
0.7013 USDT |
0.7459 USDT |
0.7459 USDT |
2024-09-07 |
0.7087 USDT |
65.3222 |
0.6887 USDT |
0.6887 USDT |
0.7284 USDT |
0.7284 USDT |
2024-09-06 |
0.7256 USDT |
1,000.1543 |
0.7536 USDT |
0.6674 USDT |
0.8370 USDT |
0.6729 USDT |
2024-09-05 |
0.7450 USDT |
1,456.4207 |
0.7644 USDT |
0.6725 USDT |
0.8326 USDT |
0.7400 USDT |
2024-09-04 |
0.7581 USDT |
2,403.3125 |
0.7265 USDT |
0.6900 USDT |
0.7950 USDT |
0.7465 USDT |
2024-09-03 |
0.7880 USDT |
1,521.1259 |
0.8160 USDT |
0.7564 USDT |
0.8160 USDT |
0.7704 USDT |
2024-09-02 |
0.7682 USDT |
3,588.6142 |
0.7568 USDT |
0.7356 USDT |
0.7984 USDT |
0.7607 USDT |
2024-09-01 |
0.7927 USDT |
4,650.4000 |
0.7645 USDT |
0.7601 USDT |
0.8066 USDT |
0.7604 USDT |
2024-08-31 |
0.7644 USDT |
112.0476 |
0.7646 USDT |
0.7643 USDT |
0.7646 USDT |
0.7643 USDT |
2024-08-30 |
0.8173 USDT |
1,504.4952 |
0.7662 USDT |
0.7501 USDT |
0.8621 USDT |
0.7800 USDT |
2024-08-29 |
0.8802 USDT |
1,596.1297 |
0.8635 USDT |
0.7495 USDT |
0.9518 USDT |
0.7495 USDT |
2024-08-28 |
0.8301 USDT |
4,922.2038 |
0.8098 USDT |
0.7777 USDT |
0.8626 USDT |
0.8241 USDT |
2024-08-27 |
0.8637 USDT |
6,674.9781 |
0.9134 USDT |
0.7745 USDT |
0.9607 USDT |
0.7745 USDT |
2024-08-26 |
0.9347 USDT |
2,951.6482 |
0.9937 USDT |
0.8864 USDT |
0.9937 USDT |
0.9452 USDT |
2024-08-25 |
0.9866 USDT |
886.8426 |
1.0404 USDT |
0.9347 USDT |
1.0404 USDT |
0.9922 USDT |
2024-08-24 |
1.0620 USDT |
5,548.6976 |
1.0330 USDT |
0.9869 USDT |
1.1756 USDT |
1.1135 USDT |
2024-08-23 |
0.9850 USDT |
2,597.4826 |
0.9081 USDT |
0.8823 USDT |
1.0984 USDT |
0.9886 USDT |
2024-08-22 |
0.8754 USDT |
1,810.3351 |
0.8614 USDT |
0.8362 USDT |
0.8993 USDT |
0.8552 USDT |
2024-08-21 |
0.8175 USDT |
2,253.3716 |
0.8377 USDT |
0.7928 USDT |
0.8815 USDT |
0.8606 USDT |
2024-08-20 |
0.8257 USDT |
1,599.5375 |
0.8064 USDT |
0.8064 USDT |
0.8378 USDT |
0.8377 USDT |
2024-08-19 |
0.7561 USDT |
3,310.1472 |
0.7763 USDT |
0.7300 USDT |
0.7765 USDT |
0.7545 USDT |
2024-08-18 |
0.8125 USDT |
5,184.9164 |
0.7857 USDT |
0.7756 USDT |
0.8436 USDT |
0.8436 USDT |
2024-08-17 |
0.7733 USDT |
245.3016 |
0.7776 USDT |
0.7441 USDT |
0.7856 USDT |
0.7656 USDT |
2024-08-16 |
0.7545 USDT |
2,166.5146 |
0.7798 USDT |
0.7199 USDT |
0.7980 USDT |
0.7199 USDT |