Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0050 USDT |
357,308.4181 |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-12-24 |
0.0057 USDT |
610,542.0889 |
0.0058 USDT |
0.0050 USDT |
0.0060 USDT |
0.0052 USDT |
| 2024-12-23 |
0.0063 USDT |
19,627.5457 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-12-22 |
0.0063 USDT |
133,995.4581 |
0.0060 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-12-21 |
0.0055 USDT |
175,195.5871 |
0.0051 USDT |
0.0050 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-12-20 |
0.0074 USDT |
406,382.5584 |
0.0070 USDT |
0.0057 USDT |
0.0089 USDT |
0.0057 USDT |
| 2024-12-19 |
0.0063 USDT |
886,049.1769 |
0.0059 USDT |
0.0050 USDT |
0.0072 USDT |
0.0066 USDT |
| 2024-12-18 |
0.0056 USDT |
700,600.3638 |
0.0051 USDT |
0.0051 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-12-17 |
0.0049 USDT |
3,494.2353 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-12-16 |
0.0046 USDT |
9,277.0559 |
0.0045 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-12-15 |
0.0046 USDT |
187,160.6860 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-12-14 |
0.0044 USDT |
122,669.9386 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0046 USDT |
| 2024-12-13 |
0.0044 USDT |
323,828.2364 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-12-12 |
0.0041 USDT |
1,004,286.1501 |
0.0041 USDT |
0.0037 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-12-11 |
0.0044 USDT |
683,633.0014 |
0.0050 USDT |
0.0036 USDT |
0.0051 USDT |
0.0042 USDT |
| 2024-12-10 |
0.0053 USDT |
320,529.0141 |
0.0056 USDT |
0.0049 USDT |
0.0065 USDT |
0.0051 USDT |
| 2024-12-09 |
0.0042 USDT |
150,787.0596 |
0.0039 USDT |
0.0039 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-12-08 |
0.0038 USDT |
209,736.3452 |
0.0041 USDT |
0.0035 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-12-07 |
0.0038 USDT |
2,149,790.1400 |
0.0043 USDT |
0.0036 USDT |
0.0043 USDT |
0.0037 USDT |
| 2024-12-06 |
0.0041 USDT |
940,031.6273 |
0.0042 USDT |
0.0038 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-12-05 |
0.0039 USDT |
1,680,907.0909 |
0.0040 USDT |
0.0035 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-12-04 |
0.0045 USDT |
1,128,614.8534 |
0.0050 USDT |
0.0041 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-12-03 |
0.0053 USDT |
1,094,062.7884 |
0.0049 USDT |
0.0045 USDT |
0.0060 USDT |
0.0054 USDT |
| 2024-12-02 |
0.0049 USDT |
981,466.2714 |
0.0044 USDT |
0.0040 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-12-01 |
0.0045 USDT |
5,955,996.6518 |
0.0064 USDT |
0.0040 USDT |
0.0066 USDT |
0.0044 USDT |
| 2024-11-30 |
0.0069 USDT |
299,929.7697 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-11-29 |
0.0074 USDT |
125,579.6491 |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0072 USDT |
| 2024-11-28 |
0.0076 USDT |
103,059.7106 |
0.0073 USDT |
0.0073 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-11-27 |
0.0082 USDT |
96,954.8558 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-11-26 |
0.0088 USDT |
178,718.4233 |
0.0080 USDT |
0.0074 USDT |
0.0091 USDT |
0.0075 USDT |
| 2024-11-25 |
0.0075 USDT |
217,508.7954 |
0.0082 USDT |
0.0071 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-11-24 |
0.0080 USDT |
854,276.6040 |
0.0063 USDT |
0.0057 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-11-23 |
0.0068 USDT |
585,410.6405 |
0.0078 USDT |
0.0062 USDT |
0.0081 USDT |
0.0075 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 |