Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0691 USDT |
187.7735 |
0.0653 USDT |
0.0653 USDT |
0.0705 USDT |
0.0705 USDT |
| 2024-08-14 |
0.0645 USDT |
61.8774 |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
0.0645 USDT |
| 2024-08-13 |
0.0672 USDT |
200.5748 |
0.0672 USDT |
0.0672 USDT |
0.0672 USDT |
0.0672 USDT |
| 2024-08-12 |
0.0646 USDT |
641.6556 |
0.0653 USDT |
0.0627 USDT |
0.0653 USDT |
0.0653 USDT |
| 2024-08-11 |
0.0608 USDT |
1,468.8030 |
0.0616 USDT |
0.0601 USDT |
0.0691 USDT |
0.0691 USDT |
| 2024-08-10 |
0.0622 USDT |
255.4991 |
0.0653 USDT |
0.0591 USDT |
0.0653 USDT |
0.0591 USDT |
| 2024-08-09 |
0.0626 USDT |
1,876.9449 |
0.0626 USDT |
0.0626 USDT |
0.0636 USDT |
0.0636 USDT |
| 2024-08-08 |
0.0667 USDT |
13,460.3035 |
0.0715 USDT |
0.0650 USDT |
0.0753 USDT |
0.0650 USDT |
| 2024-08-07 |
0.0699 USDT |
249.8356 |
0.0688 USDT |
0.0688 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-08-06 |
0.0715 USDT |
4,611.5340 |
0.0731 USDT |
0.0633 USDT |
0.0763 USDT |
0.0687 USDT |
| 2024-08-05 |
0.0941 USDT |
197,596.7420 |
0.0809 USDT |
0.0633 USDT |
0.1111 USDT |
0.0674 USDT |
| 2024-08-04 |
0.0776 USDT |
8,108.9137 |
0.0750 USDT |
0.0750 USDT |
0.0836 USDT |
0.0794 USDT |
| 2024-08-03 |
0.0710 USDT |
2,005.0361 |
0.0677 USDT |
0.0660 USDT |
0.0733 USDT |
0.0660 USDT |
| 2024-08-02 |
0.0635 USDT |
35,977.0715 |
0.0626 USDT |
0.0623 USDT |
0.0659 USDT |
0.0640 USDT |
| 2024-08-01 |
0.0588 USDT |
6,297.7869 |
0.0562 USDT |
0.0562 USDT |
0.0653 USDT |
0.0590 USDT |
| 2024-07-31 |
0.0553 USDT |
9,005.3218 |
0.0568 USDT |
0.0535 USDT |
0.0596 USDT |
0.0596 USDT |
| 2024-07-30 |
0.0551 USDT |
671.7626 |
0.0551 USDT |
0.0551 USDT |
0.0559 USDT |
0.0559 USDT |
| 2024-07-29 |
0.0528 USDT |
2,338.4801 |
0.0509 USDT |
0.0506 USDT |
0.0549 USDT |
0.0549 USDT |