Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
4.7623 USDT |
61.5008 |
4.7459 USDT |
4.7459 USDT |
4.7638 USDT |
4.7638 USDT |
| 2024-01-27 |
4.7813 USDT |
78.2374 |
4.6392 USDT |
4.6392 USDT |
4.8376 USDT |
4.8376 USDT |
| 2024-01-26 |
4.7721 USDT |
68.2357 |
4.9683 USDT |
4.6695 USDT |
4.9683 USDT |
4.6695 USDT |
| 2024-01-25 |
5.0623 USDT |
56.6674 |
4.9337 USDT |
4.9337 USDT |
5.1994 USDT |
5.1994 USDT |
| 2024-01-24 |
5.0899 USDT |
21.1471 |
4.8170 USDT |
4.8170 USDT |
5.0926 USDT |
5.0926 USDT |
| 2024-01-23 |
5.2153 USDT |
60.8603 |
5.3224 USDT |
5.1223 USDT |
5.3224 USDT |
5.1264 USDT |
| 2024-01-22 |
4.6032 USDT |
30.2951 |
4.7817 USDT |
4.2341 USDT |
4.8325 USDT |
4.8325 USDT |
| 2024-01-21 |
4.1466 USDT |
336.7371 |
4.1455 USDT |
4.1307 USDT |
4.3083 USDT |
4.3083 USDT |
| 2024-01-20 |
4.4321 USDT |
20.8911 |
4.4268 USDT |
4.3314 USDT |
4.4543 USDT |
4.4543 USDT |
| 2024-01-19 |
4.8065 USDT |
526.8830 |
4.7170 USDT |
4.4966 USDT |
5.0020 USDT |
4.5816 USDT |
| 2024-01-18 |
4.6248 USDT |
246.9789 |
4.4690 USDT |
4.3195 USDT |
4.9320 USDT |
4.9320 USDT |
| 2024-01-17 |
4.3296 USDT |
6.0572 |
4.3236 USDT |
4.3236 USDT |
4.3490 USDT |
4.3490 USDT |
| 2024-01-16 |
4.2480 USDT |
211.7976 |
4.5560 USDT |
4.1077 USDT |
4.5560 USDT |
4.2180 USDT |
| 2024-01-15 |
4.2982 USDT |
46.8087 |
4.4404 USDT |
3.8762 USDT |
4.4404 USDT |
4.2495 USDT |
| 2024-01-14 |
4.1927 USDT |
0.5914 |
4.2417 USDT |
4.1114 USDT |
4.2560 USDT |
4.2560 USDT |
| 2024-01-13 |
4.2773 USDT |
13.1655 |
4.2996 USDT |
4.2417 USDT |
4.3366 USDT |
4.2417 USDT |