Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0528 USDT |
2,338.4801 |
0.0509 USDT |
0.0506 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-07-28 |
0.0535 USDT |
25.4052 |
0.0535 USDT |
0.0535 USDT |
0.0535 USDT |
0.0535 USDT |
| 2024-07-27 |
0.0510 USDT |
803.1056 |
0.0510 USDT |
0.0502 USDT |
0.0510 USDT |
0.0502 USDT |
| 2024-07-26 |
0.0553 USDT |
800.8022 |
0.0556 USDT |
0.0548 USDT |
0.0556 USDT |
0.0548 USDT |
| 2024-07-25 |
0.0555 USDT |
22,297.1379 |
0.0539 USDT |
0.0539 USDT |
0.0577 USDT |
0.0552 USDT |
| 2024-07-24 |
0.0509 USDT |
382.8044 |
0.0519 USDT |
0.0499 USDT |
0.0519 USDT |
0.0499 USDT |
| 2024-07-23 |
0.0522 USDT |
1,679.9151 |
0.0518 USDT |
0.0518 USDT |
0.0522 USDT |
0.0522 USDT |
| 2024-07-22 |
0.0489 USDT |
546.5050 |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
| 2024-07-21 |
0.0492 USDT |
1,341.6952 |
0.0467 USDT |
0.0467 USDT |
0.0508 USDT |
0.0484 USDT |
| 2024-07-20 |
0.0463 USDT |
10,507.0973 |
0.0463 USDT |
0.0453 USDT |
0.0467 USDT |
0.0464 USDT |
| 2024-07-19 |
0.0487 USDT |
20,251.2504 |
0.0502 USDT |
0.0485 USDT |
0.0502 USDT |
0.0485 USDT |
| 2024-07-18 |
0.0500 USDT |
76,734.7320 |
0.0445 USDT |
0.0440 USDT |
0.0523 USDT |
0.0502 USDT |
| 2024-07-17 |
0.0425 USDT |
15,769.8589 |
0.0416 USDT |
0.0403 USDT |
0.0455 USDT |
0.0435 USDT |
| 2024-07-16 |
0.0432 USDT |
21,999.2130 |
0.0451 USDT |
0.0391 USDT |
0.0451 USDT |
0.0425 USDT |
| 2024-07-15 |
0.0475 USDT |
8,222.5168 |
0.0507 USDT |
0.0468 USDT |
0.0520 USDT |
0.0468 USDT |
| 2024-07-14 |
0.0530 USDT |
1,618.9890 |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-07-13 |
0.0556 USDT |
601.4127 |
0.0556 USDT |
0.0555 USDT |
0.0556 USDT |
0.0555 USDT |
| 2024-07-12 |
0.0601 USDT |
381.9255 |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
0.0601 USDT |
| 2024-07-11 |
0.0577 USDT |
27,104.6860 |
0.0599 USDT |
0.0572 USDT |
0.0604 USDT |
0.0591 USDT |
| 2024-07-10 |
0.0610 USDT |
39,974.5361 |
0.0614 USDT |
0.0587 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-07-09 |
0.0615 USDT |
8,130.1088 |
0.0637 USDT |
0.0591 USDT |
0.0644 USDT |
0.0614 USDT |
| 2024-07-08 |
0.0638 USDT |
17,955.7232 |
0.0660 USDT |
0.0567 USDT |
0.0734 USDT |
0.0627 USDT |
| 2024-07-07 |
0.0622 USDT |
44,074.3648 |
0.0574 USDT |
0.0574 USDT |
0.0680 USDT |
0.0659 USDT |
| 2024-07-06 |
0.0614 USDT |
27,530.8441 |
0.0842 USDT |
0.0569 USDT |
0.0842 USDT |
0.0569 USDT |
| 2024-07-05 |
0.1083 USDT |
147,824.1566 |
0.0960 USDT |
0.0871 USDT |
0.1205 USDT |
0.0875 USDT |
| 2024-07-04 |
0.0893 USDT |
40,308.3114 |
0.0800 USDT |
0.0792 USDT |
0.0948 USDT |
0.0940 USDT |
| 2024-07-03 |
0.0790 USDT |
10,461.6423 |
0.0748 USDT |
0.0748 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-07-02 |
0.0720 USDT |
163.2883 |
0.0714 USDT |
0.0714 USDT |
0.0724 USDT |
0.0724 USDT |
| 2024-07-01 |
0.0000 USDT |
0.0000 |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
0.0692 USDT |
| 2024-06-30 |
0.0733 USDT |
2,343.8619 |
0.0753 USDT |
0.0729 USDT |
0.0767 USDT |
0.0729 USDT |
| 2024-06-29 |
0.0732 USDT |
3,399.7252 |
0.0728 USDT |
0.0717 USDT |
0.0753 USDT |
0.0753 USDT |
| 2024-06-28 |
0.0684 USDT |
78,142.0508 |
0.0708 USDT |
0.0648 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-06-27 |
0.0735 USDT |
23,380.5943 |
0.0737 USDT |
0.0692 USDT |
0.0745 USDT |
0.0710 USDT |
| 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 |