Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0067 USDT |
495,023.7987 |
0.0078 USDT |
0.0062 USDT |
0.0081 USDT |
0.0068 USDT |
| 2024-11-22 |
0.0081 USDT |
165,479.4882 |
0.0081 USDT |
0.0077 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-11-21 |
0.0084 USDT |
100,928.1813 |
0.0087 USDT |
0.0080 USDT |
0.0094 USDT |
0.0084 USDT |
| 2024-11-20 |
0.0085 USDT |
12,359.5361 |
0.0086 USDT |
0.0082 USDT |
0.0088 USDT |
0.0082 USDT |
| 2024-11-19 |
0.0077 USDT |
666,469.1339 |
0.0083 USDT |
0.0074 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-11-18 |
0.0079 USDT |
319,045.9540 |
0.0081 USDT |
0.0076 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-11-17 |
0.0086 USDT |
96,475.4557 |
0.0085 USDT |
0.0076 USDT |
0.0098 USDT |
0.0080 USDT |
| 2024-11-16 |
0.0076 USDT |
178,521.5751 |
0.0075 USDT |
0.0072 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-11-15 |
0.0091 USDT |
310,204.3043 |
0.0085 USDT |
0.0084 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-11-14 |
0.0082 USDT |
106,651.7775 |
0.0081 USDT |
0.0073 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-11-13 |
0.0077 USDT |
777,432.7239 |
0.0087 USDT |
0.0063 USDT |
0.0099 USDT |
0.0075 USDT |
| 2024-11-12 |
0.0072 USDT |
371,597.9599 |
0.0072 USDT |
0.0062 USDT |
0.0087 USDT |
0.0080 USDT |
| 2024-11-11 |
0.0080 USDT |
1,120,430.0157 |
0.0083 USDT |
0.0068 USDT |
0.0094 USDT |
0.0073 USDT |
| 2024-11-10 |
0.0122 USDT |
591,432.4767 |
0.0158 USDT |
0.0101 USDT |
0.0158 USDT |
0.0101 USDT |
| 2024-11-09 |
0.0183 USDT |
76,028.5360 |
0.0198 USDT |
0.0176 USDT |
0.0198 USDT |
0.0179 USDT |
| 2024-11-08 |
0.0192 USDT |
57,892.7771 |
0.0183 USDT |
0.0183 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-11-07 |
0.0184 USDT |
22,194.2367 |
0.0184 USDT |
0.0180 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-11-06 |
0.0190 USDT |
155,383.9458 |
0.0212 USDT |
0.0170 USDT |
0.0212 USDT |
0.0206 USDT |
| 2024-11-05 |
0.0221 USDT |
39,761.8834 |
0.0251 USDT |
0.0199 USDT |
0.0251 USDT |
0.0226 USDT |
| 2024-11-04 |
0.0240 USDT |
1,508.6624 |
0.0243 USDT |
0.0238 USDT |
0.0254 USDT |
0.0239 USDT |
| 2024-11-03 |
0.0245 USDT |
29,691.4371 |
0.0237 USDT |
0.0237 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-11-02 |
0.0222 USDT |
5,992.0481 |
0.0237 USDT |
0.0221 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-11-01 |
0.0223 USDT |
33,672.5772 |
0.0222 USDT |
0.0210 USDT |
0.0230 USDT |
0.0210 USDT |
| 2024-10-31 |
0.0217 USDT |
13,035.5741 |
0.0202 USDT |
0.0201 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-10-30 |
0.0206 USDT |
36,867.6482 |
0.0192 USDT |
0.0190 USDT |
0.0213 USDT |
0.0203 USDT |
| 2024-10-29 |
0.0192 USDT |
123,158.4775 |
0.0208 USDT |
0.0182 USDT |
0.0218 USDT |
0.0200 USDT |
| 2024-10-28 |
0.0230 USDT |
63,102.1411 |
0.0247 USDT |
0.0219 USDT |
0.0247 USDT |
0.0219 USDT |
| 2024-10-27 |
0.0245 USDT |
1,786.4612 |
0.0248 USDT |
0.0238 USDT |
0.0248 USDT |
0.0244 USDT |
| 2024-10-26 |
0.0000 USDT |
0.0000 |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
| 2024-10-25 |
0.0249 USDT |
12,967.4653 |
0.0247 USDT |
0.0247 USDT |
0.0249 USDT |
0.0249 USDT |
| 2024-10-24 |
0.0231 USDT |
16,071.0351 |
0.0239 USDT |
0.0227 USDT |
0.0247 USDT |
0.0227 USDT |
| 2024-10-23 |
0.0235 USDT |
19,587.0682 |
0.0239 USDT |
0.0212 USDT |
0.0259 USDT |
0.0250 USDT |
| 2024-10-22 |
0.0226 USDT |
3,759.8993 |
0.0226 USDT |
0.0224 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-10-21 |
0.0217 USDT |
62,412.5980 |
0.0198 USDT |
0.0198 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-10-20 |
0.0215 USDT |
67,134.0913 |
0.0215 USDT |
0.0200 USDT |
0.0221 USDT |
0.0218 USDT |
| 2024-10-19 |
0.0204 USDT |
73,595.0665 |
0.0205 USDT |
0.0198 USDT |
0.0216 USDT |
0.0216 USDT |
| 2024-10-18 |
0.0210 USDT |
76,644.8479 |
0.0213 USDT |
0.0201 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-10-17 |
0.0237 USDT |
36,259.2206 |
0.0220 USDT |
0.0220 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-10-16 |
0.0221 USDT |
15,784.2118 |
0.0227 USDT |
0.0210 USDT |
0.0227 USDT |
0.0210 USDT |
| 2024-10-15 |
0.0227 USDT |
86,483.1672 |
0.0214 USDT |
0.0210 USDT |
0.0242 USDT |
0.0235 USDT |
| 2024-10-14 |
0.0234 USDT |
42,119.7739 |
0.0252 USDT |
0.0231 USDT |
0.0252 USDT |
0.0241 USDT |
| 2024-10-13 |
0.0251 USDT |
21,231.8616 |
0.0242 USDT |
0.0242 USDT |
0.0257 USDT |
0.0255 USDT |
| 2024-10-12 |
0.0235 USDT |
64,797.0970 |
0.0239 USDT |
0.0234 USDT |
0.0249 USDT |
0.0249 USDT |
| 2024-10-11 |
0.0238 USDT |
66,430.8068 |
0.0250 USDT |
0.0235 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-10-10 |
0.0274 USDT |
18,910.3805 |
0.0274 USDT |
0.0271 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-10-09 |
0.0262 USDT |
8,845.5412 |
0.0262 USDT |
0.0248 USDT |
0.0276 USDT |
0.0276 USDT |
| 2024-10-08 |
0.0265 USDT |
759.2548 |
0.0265 USDT |
0.0256 USDT |
0.0265 USDT |
0.0256 USDT |
| 2024-10-07 |
0.0243 USDT |
30,989.7166 |
0.0225 USDT |
0.0220 USDT |
0.0249 USDT |
0.0231 USDT |
| 2024-10-06 |
0.0226 USDT |
63,888.4349 |
0.0255 USDT |
0.0220 USDT |
0.0255 USDT |
0.0238 USDT |
| 2024-10-05 |
0.0258 USDT |
41,115.6955 |
0.0252 USDT |
0.0244 USDT |
0.0270 USDT |
0.0260 USDT |