Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |