Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0700 USDT |
4,522.7441 |
0.0681 USDT |
0.0674 USDT |
0.0728 USDT |
0.0728 USDT |
| 2024-06-25 |
0.0685 USDT |
38,855.4615 |
0.0750 USDT |
0.0650 USDT |
0.0756 USDT |
0.0679 USDT |
| 2024-06-24 |
0.0793 USDT |
30,564.4011 |
0.0722 USDT |
0.0722 USDT |
0.0814 USDT |
0.0770 USDT |
| 2024-06-23 |
0.0687 USDT |
886.7527 |
0.0657 USDT |
0.0657 USDT |
0.0717 USDT |
0.0717 USDT |
| 2024-06-22 |
0.0676 USDT |
629.9537 |
0.0689 USDT |
0.0657 USDT |
0.0689 USDT |
0.0657 USDT |
| 2024-06-21 |
0.0696 USDT |
4,932.7486 |
0.0716 USDT |
0.0691 USDT |
0.0716 USDT |
0.0691 USDT |
| 2024-06-20 |
0.0635 USDT |
18,628.0649 |
0.0662 USDT |
0.0559 USDT |
0.0691 USDT |
0.0691 USDT |
| 2024-06-19 |
0.0652 USDT |
7,954.4713 |
0.0659 USDT |
0.0606 USDT |
0.0674 USDT |
0.0637 USDT |
| 2024-06-18 |
0.0694 USDT |
172,800.5657 |
0.0631 USDT |
0.0622 USDT |
0.0795 USDT |
0.0673 USDT |
| 2024-06-17 |
0.0585 USDT |
8,378.0843 |
0.0560 USDT |
0.0560 USDT |
0.0652 USDT |
0.0603 USDT |
| 2024-06-16 |
0.0553 USDT |
5,656.4815 |
0.0574 USDT |
0.0546 USDT |
0.0574 USDT |
0.0546 USDT |
| 2024-06-15 |
0.0560 USDT |
838.3698 |
0.0562 USDT |
0.0558 USDT |
0.0562 USDT |
0.0558 USDT |
| 2024-06-14 |
0.0561 USDT |
23,137.2209 |
0.0522 USDT |
0.0522 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-06-13 |
0.0523 USDT |
25,894.8855 |
0.0521 USDT |
0.0516 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-06-12 |
0.0487 USDT |
224,461.8001 |
0.0500 USDT |
0.0464 USDT |
0.0515 USDT |
0.0515 USDT |
| 2024-06-11 |
0.0497 USDT |
79,781.9852 |
0.0496 USDT |
0.0464 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-06-10 |
0.0461 USDT |
9,555.9576 |
0.0440 USDT |
0.0440 USDT |
0.0482 USDT |
0.0452 USDT |
| 2024-06-09 |
0.0421 USDT |
35.8698 |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-06-08 |
0.0446 USDT |
8,434.1800 |
0.0464 USDT |
0.0421 USDT |
0.0468 USDT |
0.0421 USDT |
| 2024-06-07 |
0.0486 USDT |
158,129.6877 |
0.0405 USDT |
0.0404 USDT |
0.0536 USDT |
0.0404 USDT |
| 2024-06-06 |
0.0396 USDT |
71,212.3075 |
0.0390 USDT |
0.0381 USDT |
0.0415 USDT |
0.0396 USDT |
| 2024-06-05 |
0.0400 USDT |
47,225.7679 |
0.0435 USDT |
0.0386 USDT |
0.0435 USDT |
0.0402 USDT |
| 2024-06-04 |
0.0475 USDT |
98,012.4513 |
0.0443 USDT |
0.0431 USDT |
0.0487 USDT |
0.0431 USDT |
| 2024-06-03 |
0.0429 USDT |
4,573.2485 |
0.0429 USDT |
0.0421 USDT |
0.0433 USDT |
0.0427 USDT |
| 2024-06-02 |
0.0422 USDT |
6,068.1234 |
0.0413 USDT |
0.0413 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-06-01 |
0.0396 USDT |
5,989.2910 |
0.0398 USDT |
0.0381 USDT |
0.0417 USDT |
0.0382 USDT |
| 2024-05-31 |
0.0392 USDT |
27,512.0559 |
0.0387 USDT |
0.0379 USDT |
0.0418 USDT |
0.0385 USDT |
| 2024-05-30 |
0.0353 USDT |
68,687.6353 |
0.0357 USDT |
0.0324 USDT |
0.0437 USDT |
0.0401 USDT |
| 2024-05-29 |
0.0331 USDT |
195,092.6393 |
0.0340 USDT |
0.0295 USDT |
0.0367 USDT |
0.0337 USDT |
| 2024-05-28 |
0.0394 USDT |
31,618.7919 |
0.0427 USDT |
0.0362 USDT |
0.0488 USDT |
0.0363 USDT |
| 2024-05-27 |
0.0411 USDT |
32,086.8685 |
0.0435 USDT |
0.0392 USDT |
0.0439 USDT |
0.0394 USDT |
| 2024-05-26 |
0.0440 USDT |
22,656.3705 |
0.0438 USDT |
0.0426 USDT |
0.0449 USDT |
0.0449 USDT |
| 2024-05-25 |
0.0443 USDT |
22,441.3843 |
0.0449 USDT |
0.0424 USDT |
0.0449 USDT |
0.0424 USDT |
| 2024-05-24 |
0.0448 USDT |
8,583.1381 |
0.0451 USDT |
0.0436 USDT |
0.0474 USDT |
0.0442 USDT |
| 2024-05-23 |
0.0418 USDT |
12,669.8469 |
0.0429 USDT |
0.0396 USDT |
0.0443 USDT |
0.0396 USDT |
| 2024-05-22 |
0.0412 USDT |
10,424.6664 |
0.0377 USDT |
0.0377 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-05-21 |
0.0405 USDT |
21,804.1079 |
0.0401 USDT |
0.0397 USDT |
0.0425 USDT |
0.0397 USDT |
| 2024-05-20 |
0.0448 USDT |
21,424.2990 |
0.0491 USDT |
0.0417 USDT |
0.0495 USDT |
0.0417 USDT |
| 2024-05-19 |
0.0472 USDT |
5,710.4704 |
0.0446 USDT |
0.0435 USDT |
0.0488 USDT |
0.0470 USDT |
| 2024-05-18 |
0.0437 USDT |
34.3109 |
0.0445 USDT |
0.0430 USDT |
0.0445 USDT |
0.0430 USDT |
| 2024-05-17 |
0.0453 USDT |
4,034.0706 |
0.0470 USDT |
0.0433 USDT |
0.0470 USDT |
0.0435 USDT |
| 2024-05-16 |
0.0453 USDT |
32,923.1570 |
0.0445 USDT |
0.0431 USDT |
0.0467 USDT |
0.0454 USDT |
| 2024-05-15 |
0.0481 USDT |
57,353.4251 |
0.0547 USDT |
0.0447 USDT |
0.0547 USDT |
0.0447 USDT |
| 2024-05-14 |
0.0491 USDT |
86,643.9964 |
0.0529 USDT |
0.0474 USDT |
0.0529 USDT |
0.0496 USDT |
| 2024-05-13 |
0.0498 USDT |
59,674.5974 |
0.0561 USDT |
0.0459 USDT |
0.0561 USDT |
0.0482 USDT |
| 2024-05-12 |
0.0584 USDT |
6,084.7783 |
0.0571 USDT |
0.0554 USDT |
0.0586 USDT |
0.0577 USDT |
| 2024-05-11 |
0.0547 USDT |
1,080.8484 |
0.0546 USDT |
0.0546 USDT |
0.0572 USDT |
0.0558 USDT |
| 2024-05-10 |
0.0520 USDT |
2,911.1449 |
0.0487 USDT |
0.0487 USDT |
0.0582 USDT |
0.0559 USDT |
| 2024-05-09 |
0.0524 USDT |
20,821.6369 |
0.0549 USDT |
0.0516 USDT |
0.0549 USDT |
0.0516 USDT |
| 2024-05-08 |
0.0547 USDT |
919.8746 |
0.0544 USDT |
0.0544 USDT |
0.0550 USDT |
0.0549 USDT |