Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
3.4679 USDT |
4,857.6918 |
3.1522 USDT |
3.0357 USDT |
4.1301 USDT |
4.0980 USDT |
| 2024-04-19 |
3.0350 USDT |
4,069.4020 |
3.0025 USDT |
2.5000 USDT |
3.3479 USDT |
3.0746 USDT |
| 2024-04-18 |
2.9182 USDT |
1,819.1890 |
2.8713 USDT |
2.7915 USDT |
3.1587 USDT |
3.0121 USDT |
| 2024-04-17 |
2.9024 USDT |
2,845.7347 |
3.1335 USDT |
2.7484 USDT |
3.1719 USDT |
2.9481 USDT |
| 2024-04-16 |
2.9208 USDT |
4,626.0743 |
2.9075 USDT |
2.6433 USDT |
3.1290 USDT |
3.1290 USDT |
| 2024-04-15 |
2.9338 USDT |
6,593.6861 |
2.9415 USDT |
2.6879 USDT |
3.7598 USDT |
2.7002 USDT |
| 2024-04-14 |
2.8116 USDT |
7,961.0037 |
2.7235 USDT |
2.5581 USDT |
3.2511 USDT |
2.7088 USDT |
| 2024-04-13 |
3.5138 USDT |
6,673.0652 |
3.8093 USDT |
3.1265 USDT |
3.8808 USDT |
3.4976 USDT |
| 2024-04-12 |
3.8446 USDT |
6,908.9885 |
4.7881 USDT |
2.5200 USDT |
4.9706 USDT |
3.4985 USDT |
| 2024-04-11 |
4.9088 USDT |
1,718.0123 |
4.8055 USDT |
4.7001 USDT |
5.2291 USDT |
4.7688 USDT |
| 2024-04-10 |
4.7784 USDT |
3,034.7921 |
4.8256 USDT |
4.4406 USDT |
5.0765 USDT |
5.0765 USDT |
| 2024-04-09 |
5.1411 USDT |
1,630.3711 |
5.4121 USDT |
4.7087 USDT |
5.5703 USDT |
4.9385 USDT |
| 2024-04-08 |
5.3051 USDT |
3,563.2987 |
5.1334 USDT |
5.0199 USDT |
5.6144 USDT |
5.3707 USDT |
| 2024-04-07 |
5.1663 USDT |
1,753.9360 |
5.0447 USDT |
5.0071 USDT |
5.4191 USDT |
5.0291 USDT |
| 2024-04-06 |
4.7547 USDT |
802.2952 |
4.7031 USDT |
4.6615 USDT |
4.8546 USDT |
4.7744 USDT |
| 2024-04-05 |
4.6497 USDT |
3,624.2148 |
5.0594 USDT |
4.5275 USDT |
5.0594 USDT |
4.7231 USDT |
| 2024-04-04 |
4.8473 USDT |
4,219.2227 |
4.6182 USDT |
4.4132 USDT |
5.2765 USDT |
4.8550 USDT |
| 2024-04-03 |
4.5926 USDT |
5,759.8081 |
4.6521 USDT |
4.2704 USDT |
4.9448 USDT |
4.4200 USDT |
| 2024-04-02 |
4.6588 USDT |
8,299.3096 |
5.3471 USDT |
4.1477 USDT |
5.3471 USDT |
4.6018 USDT |
| 2024-04-01 |
5.5054 USDT |
4,357.2717 |
6.2904 USDT |
5.0589 USDT |
6.3603 USDT |
5.3640 USDT |
| 2024-03-31 |
6.2211 USDT |
3,992.3528 |
6.0228 USDT |
5.9999 USDT |
6.9181 USDT |
6.3865 USDT |
| 2024-03-30 |
6.2387 USDT |
2,356.9689 |
6.5223 USDT |
5.9435 USDT |
6.6631 USDT |
5.9435 USDT |
| 2024-03-29 |
6.5909 USDT |
3,982.6209 |
7.2120 USDT |
6.4013 USDT |
7.3740 USDT |
6.6687 USDT |
| 2024-03-28 |
7.0107 USDT |
7,306.8184 |
6.4408 USDT |
6.3226 USDT |
7.5260 USDT |
6.9760 USDT |
| 2024-03-27 |
6.4655 USDT |
5,415.7014 |
6.6297 USDT |
5.9173 USDT |
7.1171 USDT |
6.2353 USDT |
| 2024-03-26 |
6.5207 USDT |
11,694.3343 |
5.8001 USDT |
5.7669 USDT |
7.2160 USDT |
6.3353 USDT |
| 2024-03-25 |
5.9721 USDT |
8,120.9601 |
5.6033 USDT |
5.3244 USDT |
6.6904 USDT |
6.1127 USDT |
| 2024-03-24 |
5.5548 USDT |
4,925.4399 |
5.3874 USDT |
5.3372 USDT |
5.7820 USDT |
5.5951 USDT |
| 2024-03-23 |
5.4069 USDT |
3,999.8320 |
5.0462 USDT |
4.9939 USDT |
5.8704 USDT |
5.5466 USDT |
| 2024-03-22 |
5.3817 USDT |
3,650.4302 |
5.1827 USDT |
4.8478 USDT |
5.8377 USDT |
4.9202 USDT |
| 2024-03-21 |
5.2816 USDT |
9,908.7318 |
5.4500 USDT |
4.7513 USDT |
6.2040 USDT |
5.2656 USDT |
| 2024-03-20 |
4.9612 USDT |
15,180.3089 |
4.6048 USDT |
4.0704 USDT |
5.8916 USDT |
5.6334 USDT |
| 2024-03-19 |
4.7606 USDT |
8,457.6896 |
5.3300 USDT |
4.1851 USDT |
5.5300 USDT |
4.9122 USDT |
| 2024-03-18 |
5.7919 USDT |
13,372.8237 |
6.4379 USDT |
5.0216 USDT |
7.1816 USDT |
5.4370 USDT |
| 2024-03-17 |
5.7134 USDT |
11,293.1569 |
4.9367 USDT |
4.4714 USDT |
6.7725 USDT |
6.5059 USDT |
| 2024-03-16 |
5.2900 USDT |
8,881.6956 |
7.1106 USDT |
3.9795 USDT |
7.4729 USDT |
4.7183 USDT |
| 2024-03-15 |
6.9356 USDT |
12,413.1725 |
8.3880 USDT |
5.4100 USDT |
8.6871 USDT |
7.0749 USDT |
| 2024-03-14 |
8.8797 USDT |
14,376.9014 |
8.4195 USDT |
7.4392 USDT |
10.2339 USDT |
8.4961 USDT |
| 2024-03-13 |
8.5216 USDT |
5,918.7388 |
8.5036 USDT |
8.0000 USDT |
9.1383 USDT |
8.1757 USDT |
| 2024-03-12 |
8.5737 USDT |
6,078.4273 |
9.6765 USDT |
7.2500 USDT |
9.9265 USDT |
8.3362 USDT |
| 2024-03-11 |
9.0272 USDT |
13,552.5811 |
9.0288 USDT |
7.3140 USDT |
10.2922 USDT |
9.5994 USDT |
| 2024-03-10 |
9.6338 USDT |
11,305.0651 |
10.2863 USDT |
8.7572 USDT |
10.5126 USDT |
9.3694 USDT |
| 2024-03-09 |
10.4421 USDT |
11,328.7659 |
10.3572 USDT |
9.7541 USDT |
11.5120 USDT |
10.6027 USDT |
| 2024-03-08 |
10.1864 USDT |
35,364.3789 |
8.4134 USDT |
8.1984 USDT |
12.0395 USDT |
10.5308 USDT |
| 2024-03-07 |
8.6304 USDT |
25,228.4571 |
9.7189 USDT |
7.2760 USDT |
10.6078 USDT |
8.5236 USDT |
| 2024-03-06 |
10.7430 USDT |
39,185.7309 |
10.6681 USDT |
7.7583 USDT |
13.3776 USDT |
9.5169 USDT |
| 2024-03-05 |
11.5440 USDT |
137,416.9837 |
11.2375 USDT |
6.5005 USDT |
17.7652 USDT |
8.5419 USDT |
| 2024-03-04 |
8.0525 USDT |
73,647.9276 |
5.0736 USDT |
4.5836 USDT |
11.8488 USDT |
9.8285 USDT |
| 2024-03-03 |
4.7745 USDT |
52,238.0846 |
5.1594 USDT |
3.5568 USDT |
5.6821 USDT |
4.7285 USDT |
| 2024-03-02 |
4.4160 USDT |
104,759.1290 |
3.0573 USDT |
2.5500 USDT |
5.4453 USDT |
5.2007 USDT |