Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.7457 USDT |
1,162.9283 |
0.8210 USDT |
0.7167 USDT |
0.8210 USDT |
0.7167 USDT |
| 2024-08-14 |
0.8018 USDT |
31.7318 |
0.8000 USDT |
0.7938 USDT |
0.8023 USDT |
0.8023 USDT |
| 2024-08-13 |
0.8163 USDT |
447.4275 |
0.8465 USDT |
0.7816 USDT |
0.8629 USDT |
0.8326 USDT |
| 2024-08-12 |
0.8218 USDT |
2,924.0928 |
0.8045 USDT |
0.7538 USDT |
0.9523 USDT |
0.8064 USDT |
| 2024-08-11 |
0.8698 USDT |
2,807.7398 |
0.8871 USDT |
0.7300 USDT |
0.9478 USDT |
0.7628 USDT |
| 2024-08-10 |
0.8677 USDT |
43.9838 |
0.8831 USDT |
0.8423 USDT |
0.8832 USDT |
0.8423 USDT |
| 2024-08-09 |
0.8553 USDT |
96.0566 |
0.8528 USDT |
0.8155 USDT |
0.8772 USDT |
0.8411 USDT |
| 2024-08-08 |
0.8077 USDT |
1,351.5437 |
0.8490 USDT |
0.6876 USDT |
0.8641 USDT |
0.8641 USDT |
| 2024-08-07 |
0.8021 USDT |
257.4026 |
0.8054 USDT |
0.7783 USDT |
0.8551 USDT |
0.8445 USDT |
| 2024-08-06 |
0.8145 USDT |
5,356.5926 |
0.9000 USDT |
0.7517 USDT |
0.9559 USDT |
0.8122 USDT |
| 2024-08-05 |
0.6554 USDT |
47,705.4377 |
0.7835 USDT |
0.4301 USDT |
0.7835 USDT |
0.6740 USDT |
| 2024-08-04 |
0.7840 USDT |
1,451.5107 |
0.9107 USDT |
0.7300 USDT |
0.9140 USDT |
0.8238 USDT |
| 2024-08-03 |
0.9388 USDT |
293.6336 |
0.9426 USDT |
0.8944 USDT |
0.9737 USDT |
0.9333 USDT |
| 2024-08-02 |
0.9944 USDT |
1,081.1428 |
1.0995 USDT |
0.9425 USDT |
1.0995 USDT |
1.0269 USDT |
| 2024-08-01 |
1.0567 USDT |
1,994.1706 |
1.0747 USDT |
1.0100 USDT |
1.1546 USDT |
1.1012 USDT |
| 2024-07-31 |
1.1666 USDT |
983.3490 |
1.2168 USDT |
1.0938 USDT |
1.2521 USDT |
1.0938 USDT |
| 2024-07-30 |
1.2073 USDT |
1,992.2229 |
1.2583 USDT |
1.1621 USDT |
1.2584 USDT |
1.2120 USDT |
| 2024-07-29 |
1.2999 USDT |
3,088.7975 |
1.2730 USDT |
1.2238 USDT |
1.3459 USDT |
1.2238 USDT |
| 2024-07-28 |
1.2899 USDT |
30.8783 |
1.2708 USDT |
1.2708 USDT |
1.3088 USDT |
1.2799 USDT |
| 2024-07-27 |
1.3167 USDT |
557.9446 |
1.3472 USDT |
1.2708 USDT |
1.4014 USDT |
1.2708 USDT |
| 2024-07-26 |
1.2705 USDT |
1,063.2786 |
1.2912 USDT |
1.2402 USDT |
1.2912 USDT |
1.2705 USDT |
| 2024-07-25 |
1.1773 USDT |
2,443.8171 |
1.2337 USDT |
1.1395 USDT |
1.2337 USDT |
1.2045 USDT |
| 2024-07-24 |
1.3519 USDT |
1,516.4222 |
1.3228 USDT |
1.2690 USDT |
1.3756 USDT |
1.3756 USDT |
| 2024-07-23 |
1.3190 USDT |
1,104.9853 |
1.3905 USDT |
1.2500 USDT |
1.4102 USDT |
1.3098 USDT |
| 2024-07-22 |
1.4244 USDT |
4,612.5398 |
1.4596 USDT |
1.3549 USDT |
1.4984 USDT |
1.4320 USDT |
| 2024-07-21 |
1.5154 USDT |
2,031.4382 |
1.4492 USDT |
1.3504 USDT |
1.5689 USDT |
1.5689 USDT |
| 2024-07-20 |
1.4579 USDT |
1,706.8374 |
1.4467 USDT |
1.3850 USDT |
1.5210 USDT |
1.4602 USDT |
| 2024-07-19 |
1.3852 USDT |
2,555.3538 |
1.3122 USDT |
1.2934 USDT |
1.5019 USDT |
1.4289 USDT |
| 2024-07-18 |
1.3928 USDT |
17,657.2751 |
1.5948 USDT |
1.2752 USDT |
1.6322 USDT |
1.3727 USDT |
| 2024-07-17 |
1.7065 USDT |
6,407.7665 |
1.6495 USDT |
1.5568 USDT |
1.7700 USDT |
1.6192 USDT |
| 2024-07-16 |
1.6863 USDT |
4,383.0364 |
1.6801 USDT |
1.5646 USDT |
1.8399 USDT |
1.6666 USDT |
| 2024-07-15 |
1.4441 USDT |
3,028.0898 |
1.4540 USDT |
1.2792 USDT |
1.7719 USDT |
1.7000 USDT |
| 2024-07-14 |
1.3864 USDT |
1,107.8012 |
1.3675 USDT |
1.3292 USDT |
1.4261 USDT |
1.4259 USDT |
| 2024-07-13 |
1.2987 USDT |
1,134.2457 |
1.2173 USDT |
1.2162 USDT |
1.3744 USDT |
1.3582 USDT |
| 2024-07-12 |
1.2392 USDT |
743.6597 |
1.1914 USDT |
1.1644 USDT |
1.2766 USDT |
1.2766 USDT |
| 2024-07-11 |
1.2559 USDT |
1,877.8616 |
1.1851 USDT |
1.1841 USDT |
1.3407 USDT |
1.1912 USDT |
| 2024-07-10 |
1.2485 USDT |
2,053.3957 |
1.2098 USDT |
1.1934 USDT |
1.3164 USDT |
1.1934 USDT |
| 2024-07-09 |
1.2084 USDT |
750.4593 |
1.1747 USDT |
1.1747 USDT |
1.2451 USDT |
1.2132 USDT |
| 2024-07-08 |
1.1877 USDT |
4,426.9872 |
1.1123 USDT |
1.0101 USDT |
1.3160 USDT |
1.1751 USDT |
| 2024-07-07 |
1.2715 USDT |
5,478.3871 |
1.3716 USDT |
1.1129 USDT |
1.4091 USDT |
1.2101 USDT |
| 2024-07-06 |
1.1525 USDT |
7,631.2869 |
1.0615 USDT |
1.0520 USDT |
1.4221 USDT |
1.4111 USDT |
| 2024-07-05 |
0.8897 USDT |
16,658.6588 |
0.9841 USDT |
0.7528 USDT |
1.0506 USDT |
1.0348 USDT |
| 2024-07-04 |
1.1295 USDT |
5,584.8161 |
1.2506 USDT |
1.0500 USDT |
1.2800 USDT |
1.0928 USDT |
| 2024-07-03 |
1.3268 USDT |
1,392.4109 |
1.3900 USDT |
1.2720 USDT |
1.4224 USDT |
1.3045 USDT |
| 2024-07-02 |
1.4366 USDT |
636.6753 |
1.4626 USDT |
1.3929 USDT |
1.4626 USDT |
1.4072 USDT |
| 2024-07-01 |
1.4419 USDT |
1,475.0323 |
1.4775 USDT |
1.4015 USDT |
1.4775 USDT |
1.4370 USDT |
| 2024-06-30 |
1.4058 USDT |
338.7461 |
1.3937 USDT |
1.3908 USDT |
1.4448 USDT |
1.3917 USDT |
| 2024-06-29 |
1.4257 USDT |
712.1058 |
1.4116 USDT |
1.3956 USDT |
1.4407 USDT |
1.3967 USDT |
| 2024-06-28 |
1.5043 USDT |
3,220.0800 |
1.4864 USDT |
1.3925 USDT |
1.5890 USDT |
1.3925 USDT |
| 2024-06-27 |
1.4374 USDT |
1,606.6408 |
1.4526 USDT |
1.3890 USDT |
1.5583 USDT |
1.5322 USDT |