Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0282 USDT |
161,996.2426 |
0.0305 USDT |
0.0255 USDT |
0.0309 USDT |
0.0264 USDT |
| 2024-10-03 |
0.0322 USDT |
18,230.7406 |
0.0295 USDT |
0.0295 USDT |
0.0341 USDT |
0.0327 USDT |
| 2024-10-02 |
0.0288 USDT |
41,494.2584 |
0.0288 USDT |
0.0282 USDT |
0.0311 USDT |
0.0282 USDT |
| 2024-10-01 |
0.0297 USDT |
163,958.4438 |
0.0279 USDT |
0.0241 USDT |
0.0312 USDT |
0.0286 USDT |
| 2024-09-30 |
0.0247 USDT |
250,215.1153 |
0.0233 USDT |
0.0233 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-09-29 |
0.0226 USDT |
179,375.5058 |
0.0217 USDT |
0.0211 USDT |
0.0234 USDT |
0.0224 USDT |
| 2024-09-28 |
0.0221 USDT |
470,118.1226 |
0.0197 USDT |
0.0191 USDT |
0.0237 USDT |
0.0217 USDT |
| 2024-09-27 |
0.0219 USDT |
1,219,474.5359 |
0.0250 USDT |
0.0177 USDT |
0.0259 USDT |
0.0213 USDT |
| 2024-09-26 |
0.0300 USDT |
228,043.9580 |
0.0460 USDT |
0.0239 USDT |
0.0460 USDT |
0.0254 USDT |
| 2024-09-25 |
0.0439 USDT |
5,218.1752 |
0.0452 USDT |
0.0425 USDT |
0.0461 USDT |
0.0425 USDT |
| 2024-09-24 |
0.0491 USDT |
1,011.1532 |
0.0496 USDT |
0.0485 USDT |
0.0496 USDT |
0.0485 USDT |
| 2024-09-23 |
0.0503 USDT |
504.2064 |
0.0503 USDT |
0.0503 USDT |
0.0503 USDT |
0.0503 USDT |
| 2024-09-22 |
0.0482 USDT |
5,587.9806 |
0.0474 USDT |
0.0474 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-09-21 |
0.0502 USDT |
8,349.6632 |
0.0514 USDT |
0.0468 USDT |
0.0514 USDT |
0.0474 USDT |
| 2024-09-20 |
0.0539 USDT |
2,795.1150 |
0.0539 USDT |
0.0539 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-09-19 |
0.0534 USDT |
20,147.5734 |
0.0550 USDT |
0.0500 USDT |
0.0595 USDT |
0.0507 USDT |
| 2024-09-18 |
0.0621 USDT |
23,155.1991 |
0.0608 USDT |
0.0585 USDT |
0.0644 USDT |
0.0641 USDT |
| 2024-09-17 |
0.0599 USDT |
15,017.9611 |
0.0617 USDT |
0.0576 USDT |
0.0617 USDT |
0.0581 USDT |
| 2024-09-16 |
0.0636 USDT |
51.2273 |
0.0613 USDT |
0.0613 USDT |
0.0641 USDT |
0.0641 USDT |
| 2024-09-15 |
0.0588 USDT |
41,695.5726 |
0.0572 USDT |
0.0561 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-09-14 |
0.0574 USDT |
10,794.6407 |
0.0570 USDT |
0.0561 USDT |
0.0587 USDT |
0.0586 USDT |
| 2024-09-13 |
0.0569 USDT |
2,436.8027 |
0.0553 USDT |
0.0543 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-09-12 |
0.0606 USDT |
4,943.9974 |
0.0616 USDT |
0.0595 USDT |
0.0617 USDT |
0.0617 USDT |
| 2024-09-11 |
0.0628 USDT |
3,059.9289 |
0.0613 USDT |
0.0613 USDT |
0.0628 USDT |
0.0628 USDT |
| 2024-09-10 |
0.0597 USDT |
95.7572 |
0.0606 USDT |
0.0584 USDT |
0.0613 USDT |
0.0584 USDT |
| 2024-09-09 |
0.0595 USDT |
12,583.3900 |
0.0630 USDT |
0.0584 USDT |
0.0649 USDT |
0.0597 USDT |
| 2024-09-08 |
0.0642 USDT |
390.0000 |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
0.0642 USDT |
| 2024-09-07 |
0.0665 USDT |
298.3777 |
0.0686 USDT |
0.0644 USDT |
0.0686 USDT |
0.0644 USDT |
| 2024-09-06 |
0.0637 USDT |
10,956.2380 |
0.0541 USDT |
0.0541 USDT |
0.0711 USDT |
0.0711 USDT |
| 2024-09-05 |
0.0582 USDT |
1,235.6898 |
0.0567 USDT |
0.0556 USDT |
0.0611 USDT |
0.0611 USDT |
| 2024-09-04 |
0.0633 USDT |
371.6222 |
0.0633 USDT |
0.0587 USDT |
0.0633 USDT |
0.0587 USDT |
| 2024-09-03 |
0.0599 USDT |
1,733.0006 |
0.0589 USDT |
0.0578 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-09-02 |
0.0631 USDT |
1,922.4948 |
0.0634 USDT |
0.0600 USDT |
0.0639 USDT |
0.0600 USDT |
| 2024-09-01 |
0.0000 USDT |
0.0000 |
0.0533 USDT |
0.0533 USDT |
0.0533 USDT |
0.0533 USDT |
| 2024-08-31 |
0.0541 USDT |
76.0455 |
0.0600 USDT |
0.0533 USDT |
0.0600 USDT |
0.0533 USDT |
| 2024-08-30 |
0.0564 USDT |
2,781.3518 |
0.0501 USDT |
0.0501 USDT |
0.0610 USDT |
0.0583 USDT |
| 2024-08-29 |
0.0572 USDT |
5,190.7629 |
0.0604 USDT |
0.0565 USDT |
0.0610 USDT |
0.0610 USDT |
| 2024-08-28 |
0.0607 USDT |
32,312.2568 |
0.0609 USDT |
0.0573 USDT |
0.0639 USDT |
0.0599 USDT |
| 2024-08-27 |
0.0584 USDT |
10,667.9684 |
0.0517 USDT |
0.0517 USDT |
0.0614 USDT |
0.0614 USDT |
| 2024-08-26 |
0.0545 USDT |
516.5157 |
0.0506 USDT |
0.0506 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-08-25 |
0.0490 USDT |
256.8985 |
0.0486 USDT |
0.0486 USDT |
0.0519 USDT |
0.0519 USDT |
| 2024-08-24 |
0.0478 USDT |
306.5187 |
0.0487 USDT |
0.0448 USDT |
0.0487 USDT |
0.0448 USDT |
| 2024-08-23 |
0.0551 USDT |
7,819.9852 |
0.0570 USDT |
0.0540 USDT |
0.0570 USDT |
0.0540 USDT |
| 2024-08-22 |
0.0620 USDT |
2,725.1625 |
0.0622 USDT |
0.0587 USDT |
0.0622 USDT |
0.0587 USDT |
| 2024-08-21 |
0.0623 USDT |
2,673.7929 |
0.0653 USDT |
0.0596 USDT |
0.0664 USDT |
0.0596 USDT |
| 2024-08-20 |
0.0655 USDT |
1,725.6588 |
0.0658 USDT |
0.0617 USDT |
0.0679 USDT |
0.0679 USDT |
| 2024-08-19 |
0.0696 USDT |
2,913.0540 |
0.0686 USDT |
0.0669 USDT |
0.0697 USDT |
0.0696 USDT |
| 2024-08-18 |
0.0674 USDT |
5,637.8592 |
0.0674 USDT |
0.0674 USDT |
0.0674 USDT |
0.0674 USDT |
| 2024-08-17 |
0.0681 USDT |
799.6972 |
0.0674 USDT |
0.0674 USDT |
0.0690 USDT |
0.0674 USDT |
| 2024-08-16 |
0.0689 USDT |
10,110.9575 |
0.0705 USDT |
0.0679 USDT |
0.0705 USDT |
0.0679 USDT |