Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.0889 USDT |
2,526.3367 |
1.0960 USDT |
1.0418 USDT |
1.1296 USDT |
1.0470 USDT |
| 2024-01-27 |
1.0754 USDT |
2,443.5221 |
1.0745 USDT |
1.0492 USDT |
1.1175 USDT |
1.0772 USDT |
| 2024-01-26 |
1.0289 USDT |
4,599.6907 |
1.0147 USDT |
0.8682 USDT |
1.1003 USDT |
1.0993 USDT |
| 2024-01-25 |
1.0221 USDT |
2,579.5196 |
1.0262 USDT |
1.0000 USDT |
1.0690 USDT |
1.0191 USDT |
| 2024-01-24 |
1.0316 USDT |
271.8054 |
1.0607 USDT |
1.0198 USDT |
1.0607 USDT |
1.0248 USDT |
| 2024-01-23 |
0.9739 USDT |
5,338.0050 |
1.0515 USDT |
0.8992 USDT |
1.0781 USDT |
0.9992 USDT |
| 2024-01-22 |
1.1350 USDT |
3,624.6503 |
1.1385 USDT |
1.0306 USDT |
1.1601 USDT |
1.0306 USDT |
| 2024-01-21 |
1.1981 USDT |
2,248.5187 |
1.2200 USDT |
1.1594 USDT |
1.3100 USDT |
1.1594 USDT |
| 2024-01-20 |
1.1610 USDT |
2,815.3972 |
1.1442 USDT |
1.1442 USDT |
1.2088 USDT |
1.1633 USDT |
| 2024-01-19 |
1.1051 USDT |
4,590.5986 |
1.1049 USDT |
1.0442 USDT |
1.1609 USDT |
1.0975 USDT |
| 2024-01-18 |
1.1152 USDT |
3,096.3491 |
1.1829 USDT |
1.0669 USDT |
1.2484 USDT |
1.1097 USDT |
| 2024-01-17 |
1.2053 USDT |
954.0667 |
1.2450 USDT |
1.1656 USDT |
1.2637 USDT |
1.1935 USDT |
| 2024-01-16 |
1.2207 USDT |
2,098.8129 |
1.2403 USDT |
1.1780 USDT |
1.2951 USDT |
1.2536 USDT |
| 2024-01-15 |
1.2425 USDT |
2,318.1375 |
1.2100 USDT |
1.1960 USDT |
1.2787 USDT |
1.2324 USDT |
| 2024-01-14 |
1.2941 USDT |
5,104.4936 |
1.3298 USDT |
1.1000 USDT |
1.3474 USDT |
1.2441 USDT |
| 2024-01-13 |
1.2900 USDT |
6,639.5651 |
1.2473 USDT |
1.1894 USDT |
1.3511 USDT |
1.2976 USDT |
| 2024-01-12 |
1.3019 USDT |
15,902.8129 |
1.4100 USDT |
1.0436 USDT |
1.4205 USDT |
1.2197 USDT |
| 2024-01-11 |
1.4031 USDT |
21,942.9838 |
1.2918 USDT |
1.2602 USDT |
1.4931 USDT |
1.3849 USDT |
| 2024-01-10 |
1.2286 USDT |
6,193.6972 |
1.3037 USDT |
1.1329 USDT |
1.3042 USDT |
1.2134 USDT |
| 2024-01-09 |
1.2299 USDT |
8,238.4969 |
1.2442 USDT |
1.1315 USDT |
1.3629 USDT |
1.2822 USDT |
| 2024-01-08 |
1.0794 USDT |
10,906.8835 |
1.0857 USDT |
0.9698 USDT |
1.2612 USDT |
1.2600 USDT |
| 2024-01-07 |
1.2130 USDT |
2,282.2621 |
1.2577 USDT |
1.1111 USDT |
1.2638 USDT |
1.1406 USDT |
| 2024-01-06 |
1.2477 USDT |
3,364.2855 |
1.3007 USDT |
1.1840 USDT |
1.3007 USDT |
1.2640 USDT |
| 2024-01-05 |
1.2725 USDT |
12,344.9617 |
1.3482 USDT |
1.2035 USDT |
1.3834 USDT |
1.2688 USDT |
| 2024-01-04 |
1.2862 USDT |
5,967.8733 |
1.2546 USDT |
1.1840 USDT |
1.5673 USDT |
1.3367 USDT |
| 2024-01-03 |
1.3881 USDT |
12,651.4336 |
1.5459 USDT |
1.0000 USDT |
1.6833 USDT |
1.2549 USDT |
| 2024-01-02 |
1.6167 USDT |
11,901.9624 |
1.6095 USDT |
1.4975 USDT |
1.7032 USDT |
1.6146 USDT |
| 2024-01-01 |
1.5012 USDT |
4,426.5134 |
1.4925 USDT |
1.4400 USDT |
1.6360 USDT |
1.5925 USDT |
| 2023-12-31 |
1.5725 USDT |
3,013.3191 |
1.6152 USDT |
1.4500 USDT |
1.6785 USDT |
1.5779 USDT |
| 2023-12-30 |
1.4983 USDT |
2,444.1822 |
1.5454 USDT |
1.4500 USDT |
1.6199 USDT |
1.6070 USDT |
| 2023-12-29 |
1.5451 USDT |
3,586.4651 |
1.6068 USDT |
1.4500 USDT |
1.6399 USDT |
1.5490 USDT |
| 2023-12-28 |
1.6506 USDT |
7,680.9261 |
1.7474 USDT |
1.4500 USDT |
1.7558 USDT |
1.5904 USDT |
| 2023-12-27 |
1.6561 USDT |
5,341.0909 |
1.6293 USDT |
1.5169 USDT |
1.7517 USDT |
1.6809 USDT |
| 2023-12-26 |
1.5898 USDT |
8,500.5876 |
1.7362 USDT |
1.4311 USDT |
1.7820 USDT |
1.5933 USDT |
| 2023-12-25 |
1.7342 USDT |
8,621.2682 |
1.6336 USDT |
1.6336 USDT |
1.8005 USDT |
1.7719 USDT |
| 2023-12-24 |
1.7557 USDT |
11,719.0145 |
1.8081 USDT |
1.7039 USDT |
1.8339 USDT |
1.7559 USDT |
| 2023-12-23 |
1.7654 USDT |
21,273.7895 |
1.7479 USDT |
1.6174 USDT |
1.8939 USDT |
1.7586 USDT |
| 2023-12-22 |
1.7047 USDT |
34,052.5701 |
1.6535 USDT |
1.5872 USDT |
1.7932 USDT |
1.7547 USDT |
| 2023-12-21 |
1.6042 USDT |
3,235.6308 |
1.5660 USDT |
1.5289 USDT |
1.6849 USDT |
1.6785 USDT |
| 2023-12-20 |
1.5741 USDT |
5,507.0473 |
1.5111 USDT |
1.5109 USDT |
1.6716 USDT |
1.5363 USDT |
| 2023-12-19 |
1.6314 USDT |
11,070.3216 |
1.6116 USDT |
1.5053 USDT |
1.7393 USDT |
1.5528 USDT |
| 2023-12-18 |
1.5473 USDT |
9,388.8212 |
1.6373 USDT |
1.3720 USDT |
1.6816 USDT |
1.6090 USDT |
| 2023-12-17 |
1.8092 USDT |
26,797.0042 |
2.0753 USDT |
1.5913 USDT |
2.2163 USDT |
1.6001 USDT |
| 2023-12-16 |
1.5219 USDT |
23,039.6218 |
1.4406 USDT |
1.4394 USDT |
1.7814 USDT |
1.6570 USDT |
| 2023-12-15 |
1.5444 USDT |
3,450.2092 |
1.5827 USDT |
1.4800 USDT |
1.5916 USDT |
1.5249 USDT |
| 2023-12-14 |
1.6285 USDT |
23,450.3990 |
1.5539 USDT |
1.4568 USDT |
1.7372 USDT |
1.6397 USDT |
| 2023-12-13 |
1.4516 USDT |
5,559.1901 |
1.4948 USDT |
1.3345 USDT |
1.5559 USDT |
1.5046 USDT |
| 2023-12-12 |
1.4750 USDT |
6,653.2674 |
1.4296 USDT |
1.3952 USDT |
1.5349 USDT |
1.4607 USDT |
| 2023-12-11 |
1.5541 USDT |
14,767.5199 |
1.7615 USDT |
1.2185 USDT |
1.8206 USDT |
1.4075 USDT |
| 2023-12-10 |
1.6723 USDT |
5,793.8492 |
1.6600 USDT |
1.5911 USDT |
1.7450 USDT |
1.7263 USDT |