| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0385 KRW |
16,229,736,935,297.0000 SHIB |
0.0418 KRW |
0.0210 KRW |
0.0432 KRW |
0.0391 KRW |
| 2024-12-02 |
0.0422 KRW |
17,988,556,167,820.0000 SHIB |
0.0425 KRW |
0.0395 KRW |
0.0454 KRW |
0.0410 KRW |
| 2024-12-01 |
0.0424 KRW |
43,205,831,135,245.0000 SHIB |
0.0371 KRW |
0.0369 KRW |
0.0461 KRW |
0.0430 KRW |
| 2024-11-30 |
0.0370 KRW |
6,272,746,635,896.5000 SHIB |
0.0360 KRW |
0.0356 KRW |
0.0382 KRW |
0.0375 KRW |
| 2024-11-29 |
0.0359 KRW |
4,089,325,218,279.1001 SHIB |
0.0355 KRW |
0.0353 KRW |
0.0364 KRW |
0.0361 KRW |
| 2024-11-28 |
0.0357 KRW |
3,687,245,035,669.7002 SHIB |
0.0357 KRW |
0.0349 KRW |
0.0369 KRW |
0.0355 KRW |
| 2024-11-27 |
0.0345 KRW |
2,804,251,363,557.7002 SHIB |
0.0341 KRW |
0.0335 KRW |
0.0355 KRW |
0.0354 KRW |
| 2024-11-26 |
0.0340 KRW |
4,431,964,477,413.5000 SHIB |
0.0346 KRW |
0.0327 KRW |
0.0353 KRW |
0.0340 KRW |
| 2024-11-25 |
0.0354 KRW |
5,397,127,340,877.9004 SHIB |
0.0359 KRW |
0.0341 KRW |
0.0364 KRW |
0.0347 KRW |
| 2024-11-24 |
0.0367 KRW |
13,130,442,721,943.0000 SHIB |
0.0362 KRW |
0.0334 KRW |
0.0398 KRW |
0.0362 KRW |
| 2024-11-23 |
0.0372 KRW |
16,017,793,597,920.0000 SHIB |
0.0352 KRW |
0.0345 KRW |
0.0390 KRW |
0.0361 KRW |
| 2024-11-22 |
0.0346 KRW |
7,108,747,482,861.0000 SHIB |
0.0345 KRW |
0.0325 KRW |
0.0360 KRW |
0.0352 KRW |
| 2024-11-21 |
0.0341 KRW |
4,934,349,942,140.5000 SHIB |
0.0338 KRW |
0.0327 KRW |
0.0355 KRW |
0.0343 KRW |
| 2024-11-20 |
0.0341 KRW |
4,240,090,139,013.6001 SHIB |
0.0348 KRW |
0.0332 KRW |
0.0349 KRW |
0.0338 KRW |
| 2024-11-19 |
0.0354 KRW |
7,400,052,971,669.7998 SHIB |
0.0349 KRW |
0.0344 KRW |
0.0367 KRW |
0.0346 KRW |
| 2024-11-18 |
0.0350 KRW |
5,523,444,170,164.9004 SHIB |
0.0349 KRW |
0.0340 KRW |
0.0361 KRW |
0.0345 KRW |
| 2024-11-17 |
0.0346 KRW |
5,876,662,762,366.2002 SHIB |
0.0346 KRW |
0.0326 KRW |
0.0361 KRW |
0.0346 KRW |
| 2024-11-16 |
0.0352 KRW |
7,104,136,004,076.2998 SHIB |
0.0359 KRW |
0.0336 KRW |
0.0369 KRW |
0.0345 KRW |
| 2024-11-15 |
0.0337 KRW |
5,659,011,833,135.2998 SHIB |
0.0333 KRW |
0.0321 KRW |
0.0348 KRW |
0.0348 KRW |
| 2024-11-14 |
0.0363 KRW |
9,315,979,772,907.5000 SHIB |
0.0366 KRW |
0.0340 KRW |
0.0379 KRW |
0.0343 KRW |
| 2024-11-13 |
0.0365 KRW |
18,681,383,542,611.0000 SHIB |
0.0377 KRW |
0.0333 KRW |
0.0394 KRW |
0.0368 KRW |
| 2024-11-12 |
0.0390 KRW |
36,040,120,017,264.0000 SHIB |
0.0390 KRW |
0.0346 KRW |
0.0430 KRW |
0.0383 KRW |
| 2024-11-11 |
0.0372 KRW |
32,057,578,683,320.0000 SHIB |
0.0361 KRW |
0.0339 KRW |
0.0399 KRW |
0.0386 KRW |
| 2024-11-10 |
0.0339 KRW |
40,848,181,074,639.0000 SHIB |
0.0284 KRW |
0.0278 KRW |
0.0386 KRW |
0.0364 KRW |
| 2024-11-09 |
0.0266 KRW |
4,241,624,874,620.3999 SHIB |
0.0266 KRW |
0.0259 KRW |
0.0274 KRW |
0.0273 KRW |
| 2024-11-08 |
0.0263 KRW |
4,282,613,286,257.2998 SHIB |
0.0263 KRW |
0.0258 KRW |
0.0267 KRW |
0.0265 KRW |
| 2024-11-07 |
0.0261 KRW |
4,641,718,863,345.5000 SHIB |
0.0263 KRW |
0.0251 KRW |
0.0269 KRW |
0.0259 KRW |
| 2024-11-06 |
0.0261 KRW |
10,541,309,423,806.0000 SHIB |
0.0248 KRW |
0.0248 KRW |
0.0274 KRW |
0.0264 KRW |
| 2024-11-05 |
0.0247 KRW |
3,741,696,773,773.7002 SHIB |
0.0235 KRW |
0.0234 KRW |
0.0258 KRW |
0.0246 KRW |
| 2024-11-04 |
0.0235 KRW |
2,088,578,426,005.3999 SHIB |
0.0236 KRW |
0.0229 KRW |
0.0240 KRW |
0.0233 KRW |
| 2024-11-03 |
0.0235 KRW |
2,378,251,785,216.2998 SHIB |
0.0245 KRW |
0.0226 KRW |
0.0245 KRW |
0.0235 KRW |
| 2024-11-02 |
0.0246 KRW |
1,222,835,774,395.7000 SHIB |
0.0246 KRW |
0.0242 KRW |
0.0251 KRW |
0.0245 KRW |
| 2024-11-01 |
0.0246 KRW |
3,214,529,489,013.3999 SHIB |
0.0250 KRW |
0.0239 KRW |
0.0253 KRW |
0.0245 KRW |
| 2024-10-31 |
0.0258 KRW |
4,134,572,582,853.2998 SHIB |
0.0256 KRW |
0.0247 KRW |
0.0267 KRW |
0.0250 KRW |
| 2024-10-30 |
0.0262 KRW |
4,071,531,781,534.0000 SHIB |
0.0266 KRW |
0.0253 KRW |
0.0270 KRW |
0.0259 KRW |
| 2024-10-29 |
0.0261 KRW |
6,357,153,527,482.7002 SHIB |
0.0254 KRW |
0.0252 KRW |
0.0275 KRW |
0.0265 KRW |
| 2024-10-28 |
0.0243 KRW |
2,780,066,653,818.8999 SHIB |
0.0241 KRW |
0.0235 KRW |
0.0256 KRW |
0.0254 KRW |
| 2024-10-27 |
0.0239 KRW |
897,262,271,841.0000 SHIB |
0.0238 KRW |
0.0236 KRW |
0.0242 KRW |
0.0241 KRW |
| 2024-10-26 |
0.0235 KRW |
1,226,232,505,420.6001 SHIB |
0.0233 KRW |
0.0230 KRW |
0.0240 KRW |
0.0238 KRW |
| 2024-10-25 |
0.0245 KRW |
1,449,542,677,988.0000 SHIB |
0.0249 KRW |
0.0239 KRW |
0.0249 KRW |
0.0244 KRW |
| 2024-10-24 |
0.0246 KRW |
1,757,829,955,601.2000 SHIB |
0.0245 KRW |
0.0241 KRW |
0.0250 KRW |
0.0248 KRW |
| 2024-10-23 |
0.0245 KRW |
2,032,166,655,121.7000 SHIB |
0.0250 KRW |
0.0237 KRW |
0.0251 KRW |
0.0244 KRW |
| 2024-10-22 |
0.0251 KRW |
2,067,106,593,234.3999 SHIB |
0.0251 KRW |
0.0247 KRW |
0.0255 KRW |
0.0251 KRW |
| 2024-10-21 |
0.0256 KRW |
3,654,914,262,336.3999 SHIB |
0.0259 KRW |
0.0247 KRW |
0.0263 KRW |
0.0254 KRW |
| 2024-10-20 |
0.0256 KRW |
1,932,648,061,515.0000 SHIB |
0.0260 KRW |
0.0252 KRW |
0.0261 KRW |
0.0259 KRW |
| 2024-10-19 |
0.0261 KRW |
4,300,510,738,308.2998 SHIB |
0.0256 KRW |
0.0254 KRW |
0.0266 KRW |
0.0261 KRW |
| 2024-10-18 |
0.0256 KRW |
4,933,983,087,146.2002 SHIB |
0.0248 KRW |
0.0247 KRW |
0.0262 KRW |
0.0256 KRW |
| 2024-10-17 |
0.0247 KRW |
2,961,422,958,720.5000 SHIB |
0.0252 KRW |
0.0241 KRW |
0.0254 KRW |
0.0248 KRW |
| 2024-10-16 |
0.0252 KRW |
5,315,013,477,121.9004 SHIB |
0.0247 KRW |
0.0243 KRW |
0.0259 KRW |
0.0252 KRW |
| 2024-10-15 |
0.0247 KRW |
5,706,119,582,230.7002 SHIB |
0.0251 KRW |
0.0239 KRW |
0.0254 KRW |
0.0243 KRW |