Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
1.2046 USDT |
6,398.1405 |
1.0626 USDT |
1.0607 USDT |
1.2556 USDT |
1.1588 USDT |
| 2024-11-04 |
1.0647 USDT |
545.7563 |
1.0514 USDT |
1.0102 USDT |
1.1144 USDT |
1.0626 USDT |
| 2024-11-03 |
1.0665 USDT |
15,665.3130 |
1.1085 USDT |
0.9607 USDT |
1.1442 USDT |
1.0376 USDT |
| 2024-11-02 |
1.1502 USDT |
1,013.7912 |
1.1314 USDT |
1.0763 USDT |
1.1927 USDT |
1.1435 USDT |
| 2024-11-01 |
1.1596 USDT |
2,390.1109 |
1.1959 USDT |
1.1050 USDT |
1.2316 USDT |
1.1629 USDT |
| 2024-10-31 |
1.2414 USDT |
1,215.2246 |
1.2476 USDT |
1.1767 USDT |
1.3648 USDT |
1.1767 USDT |
| 2024-10-30 |
1.3449 USDT |
1,819.7269 |
1.3613 USDT |
1.2340 USDT |
1.4025 USDT |
1.2872 USDT |
| 2024-10-29 |
1.2989 USDT |
3,887.5791 |
1.2331 USDT |
1.2108 USDT |
1.4670 USDT |
1.3240 USDT |
| 2024-10-28 |
1.1205 USDT |
7,929.1184 |
1.1085 USDT |
1.0646 USDT |
1.2457 USDT |
1.2457 USDT |
| 2024-10-27 |
1.1095 USDT |
416.7860 |
1.0763 USDT |
1.0591 USDT |
1.1273 USDT |
1.1273 USDT |
| 2024-10-26 |
1.0427 USDT |
277.6602 |
1.0123 USDT |
1.0070 USDT |
1.0945 USDT |
1.0945 USDT |
| 2024-10-25 |
1.1607 USDT |
4,298.2928 |
1.2285 USDT |
1.1164 USDT |
1.2285 USDT |
1.1588 USDT |
| 2024-10-24 |
1.2073 USDT |
875.2561 |
1.1909 USDT |
1.1562 USDT |
1.2320 USDT |
1.2320 USDT |
| 2024-10-23 |
1.1975 USDT |
1,008.6956 |
1.2476 USDT |
1.1200 USDT |
1.2476 USDT |
1.1612 USDT |
| 2024-10-22 |
1.2673 USDT |
832.3779 |
1.2825 USDT |
1.2266 USDT |
1.3165 USDT |
1.2688 USDT |
| 2024-10-21 |
1.3443 USDT |
5,995.3820 |
1.3262 USDT |
1.2245 USDT |
1.4262 USDT |
1.3068 USDT |
| 2024-10-20 |
1.3388 USDT |
6,737.3085 |
1.3751 USDT |
1.2663 USDT |
1.4082 USDT |
1.3468 USDT |
| 2024-10-19 |
1.4254 USDT |
8,035.4220 |
1.3648 USDT |
1.3564 USDT |
1.4625 USDT |
1.3863 USDT |
| 2024-10-18 |
1.3691 USDT |
6,551.0763 |
1.2876 USDT |
1.2876 USDT |
1.4273 USDT |
1.3325 USDT |
| 2024-10-17 |
1.2512 USDT |
3,167.8073 |
1.3236 USDT |
1.1794 USDT |
1.3474 USDT |
1.1794 USDT |
| 2024-10-16 |
1.3023 USDT |
3,939.5823 |
1.2688 USDT |
1.2322 USDT |
1.3945 USDT |
1.3259 USDT |
| 2024-10-15 |
1.2793 USDT |
4,042.6962 |
1.3660 USDT |
1.1917 USDT |
1.3945 USDT |
1.2501 USDT |
| 2024-10-14 |
1.2839 USDT |
4,793.6886 |
1.1776 USDT |
1.1655 USDT |
1.3366 USDT |
1.3094 USDT |
| 2024-10-13 |
1.1855 USDT |
3,303.2448 |
1.2360 USDT |
1.1276 USDT |
1.2484 USDT |
1.1760 USDT |
| 2024-10-12 |
1.2473 USDT |
2,851.5511 |
1.2317 USDT |
1.2058 USDT |
1.2857 USDT |
1.2613 USDT |
| 2024-10-11 |
1.2265 USDT |
7,692.8003 |
1.0927 USDT |
1.0816 USDT |
1.3058 USDT |
1.2021 USDT |
| 2024-10-10 |
1.0875 USDT |
2,471.7265 |
1.1418 USDT |
1.0009 USDT |
1.1612 USDT |
1.0592 USDT |
| 2024-10-09 |
1.1592 USDT |
3,724.1427 |
1.1440 USDT |
1.0980 USDT |
1.2318 USDT |
1.1441 USDT |
| 2024-10-08 |
1.1727 USDT |
3,981.8711 |
1.1935 USDT |
1.1320 USDT |
1.2224 USDT |
1.1320 USDT |
| 2024-10-07 |
1.3070 USDT |
13,347.2763 |
1.2850 USDT |
1.2266 USDT |
1.3800 USDT |
1.2518 USDT |
| 2024-10-06 |
1.2881 USDT |
6,874.0917 |
1.1784 USDT |
1.1464 USDT |
1.3859 USDT |
1.2697 USDT |
| 2024-10-05 |
1.2160 USDT |
2,600.2724 |
1.1959 USDT |
1.1420 USDT |
1.2688 USDT |
1.1420 USDT |
| 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 |