Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0623 USDT |
467,720.2737 |
0.0567 USDT |
0.0554 USDT |
0.0685 USDT |
0.0648 USDT |
| 2024-03-17 |
0.0695 USDT |
551,554.1669 |
0.0870 USDT |
0.0524 USDT |
0.0959 USDT |
0.0544 USDT |
| 2024-03-16 |
0.0822 USDT |
458,984.9076 |
0.0673 USDT |
0.0658 USDT |
0.1022 USDT |
0.0933 USDT |
| 2024-03-15 |
0.0707 USDT |
284,014.8267 |
0.0604 USDT |
0.0587 USDT |
0.0809 USDT |
0.0655 USDT |
| 2024-03-14 |
0.0599 USDT |
161,825.5674 |
0.0621 USDT |
0.0475 USDT |
0.0682 USDT |
0.0608 USDT |
| 2024-03-13 |
0.0602 USDT |
129,651.5918 |
0.0610 USDT |
0.0557 USDT |
0.0644 USDT |
0.0631 USDT |
| 2024-03-12 |
0.0626 USDT |
298,094.0554 |
0.0548 USDT |
0.0535 USDT |
0.0706 USDT |
0.0624 USDT |
| 2024-03-11 |
0.0591 USDT |
210,300.1736 |
0.0598 USDT |
0.0477 USDT |
0.0704 USDT |
0.0560 USDT |
| 2024-03-10 |
0.0570 USDT |
205,618.6574 |
0.0537 USDT |
0.0482 USDT |
0.0618 USDT |
0.0594 USDT |
| 2024-03-09 |
0.0518 USDT |
551,550.3299 |
0.0539 USDT |
0.0475 USDT |
0.0565 USDT |
0.0527 USDT |
| 2024-03-08 |
0.0572 USDT |
1,355,982.1017 |
0.0830 USDT |
0.0476 USDT |
0.0900 USDT |
0.0543 USDT |
| 2024-03-07 |
0.0786 USDT |
436,663.9984 |
0.0741 USDT |
0.0630 USDT |
0.0950 USDT |
0.0830 USDT |
| 2024-03-06 |
0.0739 USDT |
1,763,621.0640 |
0.0840 USDT |
0.0562 USDT |
0.1130 USDT |
0.0717 USDT |
| 2024-03-05 |
0.1063 USDT |
3,970,100.0600 |
0.1201 USDT |
0.0644 USDT |
0.1492 USDT |
0.1223 USDT |
| 2024-03-04 |
0.2683 USDT |
298,518.0926 |
0.4303 USDT |
0.1387 USDT |
0.4733 USDT |
0.1702 USDT |
| 2024-03-03 |
0.4632 USDT |
196,979.0848 |
0.4386 USDT |
0.4000 USDT |
0.6155 USDT |
0.4660 USDT |
| 2024-03-02 |
0.5283 USDT |
269,788.4552 |
0.9732 USDT |
0.4060 USDT |
0.9964 USDT |
0.4458 USDT |
| 2024-03-01 |
1.4153 USDT |
31,528.9813 |
2.0177 USDT |
0.9000 USDT |
2.1233 USDT |
0.9826 USDT |
| 2024-02-29 |
1.9557 USDT |
18,311.6910 |
2.8542 USDT |
1.5619 USDT |
2.8560 USDT |
1.8371 USDT |
| 2024-02-28 |
3.0835 USDT |
20,774.6000 |
3.2951 USDT |
2.3290 USDT |
3.9713 USDT |
2.8035 USDT |
| 2024-02-27 |
3.6437 USDT |
271.8545 |
3.7131 USDT |
3.4435 USDT |
3.9711 USDT |
3.9711 USDT |
| 2024-02-26 |
4.2669 USDT |
581.6442 |
4.3924 USDT |
3.9608 USDT |
4.4240 USDT |
3.9608 USDT |
| 2024-02-25 |
0.0000 USDT |
0.0000 |
4.2436 USDT |
4.2436 USDT |
4.2436 USDT |
4.2436 USDT |
| 2024-02-24 |
4.3170 USDT |
41.8472 |
4.5269 USDT |
4.2436 USDT |
4.5270 USDT |
4.2436 USDT |
| 2024-02-23 |
4.3041 USDT |
6.9615 |
4.3041 USDT |
4.3041 USDT |
4.3041 USDT |
4.3041 USDT |
| 2024-02-22 |
4.3079 USDT |
12.8971 |
4.3786 USDT |
4.2250 USDT |
4.3786 USDT |
4.2250 USDT |
| 2024-02-21 |
4.4117 USDT |
23.7957 |
4.1212 USDT |
4.0415 USDT |
4.5125 USDT |
4.5125 USDT |
| 2024-02-20 |
4.3835 USDT |
182.6862 |
4.0285 USDT |
3.9507 USDT |
4.4603 USDT |
4.4603 USDT |
| 2024-02-19 |
3.9656 USDT |
9.2340 |
4.2050 USDT |
3.7317 USDT |
4.2050 USDT |
3.7317 USDT |
| 2024-02-18 |
4.1862 USDT |
7.3290 |
4.1862 USDT |
4.1862 USDT |
4.1862 USDT |
4.1862 USDT |
| 2024-02-17 |
4.0952 USDT |
72.6795 |
4.0747 USDT |
3.9858 USDT |
4.4074 USDT |
4.4074 USDT |
| 2024-02-16 |
3.9473 USDT |
23.7960 |
3.9414 USDT |
3.9385 USDT |
4.1485 USDT |
4.1485 USDT |
| 2024-02-15 |
4.0216 USDT |
31.6492 |
4.0216 USDT |
4.0216 USDT |
4.0216 USDT |
4.0216 USDT |
| 2024-02-14 |
4.2540 USDT |
6.7359 |
4.2540 USDT |
4.2540 USDT |
4.2540 USDT |
4.2540 USDT |
| 2024-02-13 |
4.3271 USDT |
8.8627 |
4.1739 USDT |
4.1739 USDT |
4.5125 USDT |
4.5125 USDT |
| 2024-02-12 |
4.4399 USDT |
137.5361 |
4.4113 USDT |
4.2783 USDT |
4.5125 USDT |
4.2783 USDT |
| 2024-02-11 |
4.2755 USDT |
140.0915 |
4.2210 USDT |
4.2210 USDT |
4.3568 USDT |
4.3568 USDT |
| 2024-02-10 |
4.3539 USDT |
5.9356 |
4.3539 USDT |
4.3539 USDT |
4.3540 USDT |
4.3540 USDT |
| 2024-02-09 |
4.3680 USDT |
6.1535 |
4.3780 USDT |
4.3391 USDT |
4.3780 USDT |
4.3391 USDT |
| 2024-02-08 |
4.5462 USDT |
23.9443 |
4.6000 USDT |
4.3955 USDT |
4.6000 USDT |
4.3955 USDT |
| 2024-02-07 |
4.7553 USDT |
21.0291 |
4.7553 USDT |
4.7553 USDT |
4.7553 USDT |
4.7553 USDT |
| 2024-02-06 |
4.8213 USDT |
3.3234 |
4.8213 USDT |
4.8213 USDT |
4.8213 USDT |
4.8213 USDT |
| 2024-02-05 |
4.7878 USDT |
11.0389 |
4.8925 USDT |
4.7666 USDT |
4.8925 USDT |
4.8000 USDT |
| 2024-02-04 |
4.7631 USDT |
15.6766 |
4.6684 USDT |
4.6668 USDT |
4.8925 USDT |
4.8925 USDT |
| 2024-02-03 |
4.6060 USDT |
2.5576 |
4.5824 USDT |
4.5824 USDT |
4.7881 USDT |
4.6660 USDT |
| 2024-02-02 |
4.6915 USDT |
90.1014 |
4.7519 USDT |
4.6847 USDT |
4.8115 USDT |
4.8115 USDT |
| 2024-02-01 |
4.9565 USDT |
6.0526 |
4.9666 USDT |
4.9363 USDT |
4.9667 USDT |
4.9363 USDT |
| 2024-01-31 |
4.8157 USDT |
1.0382 |
4.8157 USDT |
4.8157 USDT |
4.8157 USDT |
4.8157 USDT |
| 2024-01-30 |
4.4853 USDT |
9.8573 |
4.4318 USDT |
4.3780 USDT |
4.5392 USDT |
4.3788 USDT |
| 2024-01-29 |
4.5601 USDT |
138.2505 |
4.7638 USDT |
4.5548 USDT |
4.7638 USDT |
4.6106 USDT |