Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
1.1433 USDT |
3,797.1514 |
1.1014 USDT |
1.0820 USDT |
1.1876 USDT |
1.1650 USDT |
| 2023-11-21 |
1.2335 USDT |
4,463.8887 |
1.2803 USDT |
1.1381 USDT |
1.3210 USDT |
1.1381 USDT |
| 2023-11-20 |
1.3535 USDT |
3,630.9346 |
1.3896 USDT |
1.2750 USDT |
1.3899 USDT |
1.3632 USDT |
| 2023-11-19 |
1.2967 USDT |
4,014.1771 |
1.2953 USDT |
1.2622 USDT |
1.3697 USDT |
1.3697 USDT |
| 2023-11-18 |
1.3280 USDT |
4,161.2178 |
1.4311 USDT |
1.2953 USDT |
1.4496 USDT |
1.3682 USDT |
| 2023-11-17 |
1.4426 USDT |
8,494.6655 |
1.3819 USDT |
1.3262 USDT |
1.5285 USDT |
1.3574 USDT |
| 2023-11-16 |
1.4054 USDT |
16,952.8954 |
1.3888 USDT |
1.2637 USDT |
1.5665 USDT |
1.2794 USDT |
| 2023-11-15 |
1.3759 USDT |
9,885.6169 |
1.2983 USDT |
1.2970 USDT |
1.4261 USDT |
1.3949 USDT |
| 2023-11-14 |
1.3182 USDT |
5,859.7510 |
1.3469 USDT |
1.1898 USDT |
1.4120 USDT |
1.2221 USDT |
| 2023-11-13 |
1.4249 USDT |
10,509.4466 |
1.5610 USDT |
1.3360 USDT |
1.5897 USDT |
1.3407 USDT |
| 2023-11-12 |
1.5240 USDT |
2,065.5037 |
1.5101 USDT |
1.4014 USDT |
1.5822 USDT |
1.4827 USDT |
| 2023-11-11 |
1.5977 USDT |
20,786.1266 |
1.4160 USDT |
1.3946 USDT |
1.7638 USDT |
1.6278 USDT |
| 2023-11-10 |
1.3264 USDT |
10,731.1855 |
1.3194 USDT |
1.2409 USDT |
1.4067 USDT |
1.3737 USDT |
| 2023-11-09 |
1.3630 USDT |
13,897.8660 |
1.3167 USDT |
1.1114 USDT |
1.4789 USDT |
1.1537 USDT |
| 2023-11-08 |
1.3170 USDT |
5,839.0014 |
1.3304 USDT |
1.2791 USDT |
1.3576 USDT |
1.3166 USDT |
| 2023-11-07 |
1.3053 USDT |
16,826.1060 |
1.3697 USDT |
1.2215 USDT |
1.4137 USDT |
1.3013 USDT |
| 2023-11-06 |
1.3625 USDT |
18,409.2096 |
1.3130 USDT |
1.2913 USDT |
1.4242 USDT |
1.3673 USDT |
| 2023-11-05 |
1.3049 USDT |
9,450.7294 |
1.2571 USDT |
1.2221 USDT |
1.3689 USDT |
1.3284 USDT |
| 2023-11-04 |
1.2381 USDT |
1,427.9263 |
1.2263 USDT |
1.1834 USDT |
1.2579 USDT |
1.2572 USDT |
| 2023-11-03 |
1.1847 USDT |
4,311.9591 |
1.1888 USDT |
1.1547 USDT |
1.2210 USDT |
1.2210 USDT |
| 2023-11-02 |
1.2614 USDT |
5,093.5141 |
1.2586 USDT |
1.1654 USDT |
1.3157 USDT |
1.2183 USDT |
| 2023-11-01 |
1.2162 USDT |
6,258.4649 |
1.2360 USDT |
1.1485 USDT |
1.2944 USDT |
1.2833 USDT |
| 2023-10-31 |
1.2189 USDT |
11,391.3820 |
1.3088 USDT |
1.1200 USDT |
1.4292 USDT |
1.2373 USDT |
| 2023-10-30 |
1.2893 USDT |
2,983.8025 |
1.2771 USDT |
1.2308 USDT |
1.3205 USDT |
1.3057 USDT |
| 2023-10-29 |
1.3021 USDT |
6,793.0060 |
1.2988 USDT |
1.2166 USDT |
1.3456 USDT |
1.3100 USDT |
| 2023-10-28 |
1.2612 USDT |
4,587.0252 |
1.2273 USDT |
1.2076 USDT |
1.3393 USDT |
1.3393 USDT |
| 2023-10-27 |
1.2444 USDT |
1,969.8564 |
1.2461 USDT |
1.1866 USDT |
1.2926 USDT |
1.2297 USDT |
| 2023-10-26 |
1.2786 USDT |
14,852.8849 |
1.2260 USDT |
1.1898 USDT |
1.4400 USDT |
1.2460 USDT |
| 2023-10-25 |
1.2100 USDT |
13,504.9655 |
1.1200 USDT |
1.0740 USDT |
1.4500 USDT |
1.2325 USDT |
| 2023-10-24 |
1.1365 USDT |
8,227.8553 |
1.1785 USDT |
1.0830 USDT |
1.2217 USDT |
1.1410 USDT |
| 2023-10-23 |
1.0713 USDT |
2,622.8548 |
1.0428 USDT |
1.0205 USDT |
1.1171 USDT |
1.1007 USDT |
| 2023-10-22 |
1.0207 USDT |
2,370.0641 |
1.0509 USDT |
0.9893 USDT |
1.0509 USDT |
1.0443 USDT |
| 2023-10-21 |
1.0119 USDT |
7,677.5883 |
1.0027 USDT |
0.9641 USDT |
1.0811 USDT |
1.0811 USDT |
| 2023-10-20 |
0.9924 USDT |
4,485.2416 |
0.9829 USDT |
0.9577 USDT |
1.0332 USDT |
0.9862 USDT |
| 2023-10-19 |
0.9107 USDT |
407.6719 |
0.9470 USDT |
0.9068 USDT |
0.9470 USDT |
0.9093 USDT |
| 2023-10-18 |
0.9748 USDT |
2,294.5224 |
0.9740 USDT |
0.9530 USDT |
1.0026 USDT |
0.9530 USDT |
| 2023-10-17 |
1.0166 USDT |
3,427.4173 |
1.0370 USDT |
0.9702 USDT |
1.0487 USDT |
1.0012 USDT |
| 2023-10-16 |
1.0376 USDT |
7,659.7866 |
1.0179 USDT |
1.0011 USDT |
1.0963 USDT |
1.0472 USDT |
| 2023-10-15 |
1.0135 USDT |
3,819.8000 |
1.0026 USDT |
0.9843 USDT |
1.0331 USDT |
1.0176 USDT |
| 2023-10-14 |
1.0186 USDT |
5,380.6357 |
0.9707 USDT |
0.9705 USDT |
1.0608 USDT |
1.0108 USDT |
| 2023-10-13 |
0.9838 USDT |
1,481.0989 |
0.9864 USDT |
0.9668 USDT |
0.9904 USDT |
0.9706 USDT |
| 2023-10-12 |
0.9613 USDT |
2,325.2701 |
0.9629 USDT |
0.9476 USDT |
0.9928 USDT |
0.9495 USDT |
| 2023-10-11 |
0.9530 USDT |
8,127.5437 |
0.9575 USDT |
0.9202 USDT |
0.9781 USDT |
0.9473 USDT |
| 2023-10-10 |
0.9964 USDT |
3,228.2146 |
1.0059 USDT |
0.9717 USDT |
1.0137 USDT |
0.9809 USDT |
| 2023-10-09 |
1.0094 USDT |
4,119.5015 |
1.0849 USDT |
0.9710 USDT |
1.0849 USDT |
0.9974 USDT |
| 2023-10-08 |
1.0823 USDT |
1,004.4993 |
1.0964 USDT |
1.0689 USDT |
1.1110 USDT |
1.0689 USDT |
| 2023-10-07 |
1.0873 USDT |
432.4243 |
1.1039 USDT |
1.0739 USDT |
1.1039 USDT |
1.0739 USDT |
| 2023-10-06 |
1.0817 USDT |
1,878.0266 |
1.0899 USDT |
1.0549 USDT |
1.1077 USDT |
1.1072 USDT |
| 2023-10-05 |
1.0817 USDT |
1,956.6823 |
1.0980 USDT |
1.0781 USDT |
1.0980 USDT |
1.0825 USDT |
| 2023-10-04 |
1.0872 USDT |
4,749.9946 |
1.0798 USDT |
1.0485 USDT |
1.1058 USDT |
1.1041 USDT |