| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.0244 KRW |
3,882,040,535,969.5000 SHIB |
0.0238 KRW |
0.0235 KRW |
0.0254 KRW |
0.0250 KRW |
| 2024-10-13 |
0.0238 KRW |
1,997,569,914,212.6001 SHIB |
0.0240 KRW |
0.0232 KRW |
0.0242 KRW |
0.0235 KRW |
| 2024-10-12 |
0.0242 KRW |
2,844,267,744,062.7002 SHIB |
0.0239 KRW |
0.0238 KRW |
0.0245 KRW |
0.0240 KRW |
| 2024-10-11 |
0.0235 KRW |
2,981,324,880,849.0000 SHIB |
0.0229 KRW |
0.0225 KRW |
0.0245 KRW |
0.0238 KRW |
| 2024-10-10 |
0.0228 KRW |
2,792,564,286,079.2998 SHIB |
0.0230 KRW |
0.0220 KRW |
0.0234 KRW |
0.0229 KRW |
| 2024-10-09 |
0.0236 KRW |
2,442,068,909,170.0000 SHIB |
0.0233 KRW |
0.0230 KRW |
0.0243 KRW |
0.0231 KRW |
| 2024-10-08 |
0.0235 KRW |
2,241,656,560,323.7998 SHIB |
0.0235 KRW |
0.0231 KRW |
0.0239 KRW |
0.0233 KRW |
| 2024-10-07 |
0.0245 KRW |
5,143,612,384,861.9004 SHIB |
0.0244 KRW |
0.0238 KRW |
0.0253 KRW |
0.0242 KRW |
| 2024-10-06 |
0.0242 KRW |
4,560,374,237,995.7998 SHIB |
0.0236 KRW |
0.0231 KRW |
0.0254 KRW |
0.0242 KRW |
| 2024-10-05 |
0.0237 KRW |
3,618,354,839,641.1001 SHIB |
0.0235 KRW |
0.0229 KRW |
0.0243 KRW |
0.0233 KRW |
| 2024-10-04 |
0.0231 KRW |
5,642,742,149,672.4004 SHIB |
0.0218 KRW |
0.0216 KRW |
0.0240 KRW |
0.0235 KRW |
| 2024-10-03 |
0.0218 KRW |
4,513,769,842,690.2998 SHIB |
0.0220 KRW |
0.0211 KRW |
0.0226 KRW |
0.0218 KRW |
| 2024-10-02 |
0.0222 KRW |
6,485,742,746,803.7998 SHIB |
0.0221 KRW |
0.0215 KRW |
0.0228 KRW |
0.0220 KRW |
| 2024-10-01 |
0.0231 KRW |
9,967,555,877,377.6992 SHIB |
0.0233 KRW |
0.0212 KRW |
0.0246 KRW |
0.0217 KRW |
| 2024-09-30 |
0.0242 KRW |
5,645,147,101,349.0000 SHIB |
0.0254 KRW |
0.0232 KRW |
0.0254 KRW |
0.0238 KRW |
| 2024-09-29 |
0.0259 KRW |
6,530,195,657,917.5996 SHIB |
0.0258 KRW |
0.0250 KRW |
0.0269 KRW |
0.0252 KRW |
| 2024-09-28 |
0.0266 KRW |
11,587,553,693,330.0000 SHIB |
0.0268 KRW |
0.0252 KRW |
0.0283 KRW |
0.0256 KRW |
| 2024-09-27 |
0.0264 KRW |
19,858,946,944,638.0000 SHIB |
0.0246 KRW |
0.0244 KRW |
0.0285 KRW |
0.0269 KRW |
| 2024-09-26 |
0.0230 KRW |
13,961,553,220,331.0000 SHIB |
0.0204 KRW |
0.0199 KRW |
0.0255 KRW |
0.0247 KRW |
| 2024-09-25 |
0.0204 KRW |
3,906,536,020,775.5000 SHIB |
0.0197 KRW |
0.0196 KRW |
0.0211 KRW |
0.0205 KRW |
| 2024-09-24 |
0.0195 KRW |
1,434,907,449,633.7000 SHIB |
0.0194 KRW |
0.0191 KRW |
0.0199 KRW |
0.0197 KRW |
| 2024-09-23 |
0.0195 KRW |
1,321,166,353,847.0000 SHIB |
0.0194 KRW |
0.0190 KRW |
0.0198 KRW |
0.0194 KRW |
| 2024-09-22 |
0.0196 KRW |
1,534,803,459,209.5000 SHIB |
0.0200 KRW |
0.0191 KRW |
0.0202 KRW |
0.0195 KRW |
| 2024-09-21 |
0.0194 KRW |
1,872,484,654,565.2000 SHIB |
0.0192 KRW |
0.0189 KRW |
0.0200 KRW |
0.0198 KRW |
| 2024-09-20 |
0.0190 KRW |
1,983,683,151,079.0000 SHIB |
0.0188 KRW |
0.0185 KRW |
0.0194 KRW |
0.0192 KRW |
| 2024-09-19 |
0.0188 KRW |
2,497,666,787,155.6001 SHIB |
0.0183 KRW |
0.0183 KRW |
0.0195 KRW |
0.0189 KRW |
| 2024-09-18 |
0.0178 KRW |
1,365,173,819,717.3000 SHIB |
0.0179 KRW |
0.0175 KRW |
0.0183 KRW |
0.0182 KRW |
| 2024-09-17 |
0.0179 KRW |
1,012,871,600,799.7000 SHIB |
0.0178 KRW |
0.0176 KRW |
0.0182 KRW |
0.0179 KRW |
| 2024-09-16 |
0.0178 KRW |
1,039,722,534,653.6000 SHIB |
0.0181 KRW |
0.0176 KRW |
0.0181 KRW |
0.0178 KRW |
| 2024-09-15 |
0.0185 KRW |
685,864,423,563.0900 SHIB |
0.0184 KRW |
0.0182 KRW |
0.0186 KRW |
0.0183 KRW |
| 2024-09-14 |
0.0185 KRW |
836,333,230,986.1200 SHIB |
0.0187 KRW |
0.0183 KRW |
0.0188 KRW |
0.0184 KRW |
| 2024-09-13 |
0.0184 KRW |
1,384,391,385,014.2000 SHIB |
0.0182 KRW |
0.0180 KRW |
0.0189 KRW |
0.0188 KRW |
| 2024-09-12 |
0.0180 KRW |
1,055,291,699,329.3000 SHIB |
0.0179 KRW |
0.0178 KRW |
0.0182 KRW |
0.0182 KRW |
| 2024-09-11 |
0.0179 KRW |
1,224,659,891,094.3000 SHIB |
0.0183 KRW |
0.0176 KRW |
0.0184 KRW |
0.0179 KRW |
| 2024-09-10 |
0.0182 KRW |
969,417,158,392.3400 SHIB |
0.0183 KRW |
0.0181 KRW |
0.0185 KRW |
0.0183 KRW |
| 2024-09-09 |
0.0180 KRW |
1,085,299,672,506.0000 SHIB |
0.0177 KRW |
0.0176 KRW |
0.0186 KRW |
0.0184 KRW |
| 2024-09-08 |
0.0176 KRW |
746,201,082,181.0500 SHIB |
0.0175 KRW |
0.0174 KRW |
0.0179 KRW |
0.0177 KRW |
| 2024-09-07 |
0.0175 KRW |
595,394,703,292.5200 SHIB |
0.0175 KRW |
0.0173 KRW |
0.0177 KRW |
0.0175 KRW |
| 2024-09-06 |
0.0177 KRW |
1,641,344,052,619.6001 SHIB |
0.0179 KRW |
0.0169 KRW |
0.0182 KRW |
0.0174 KRW |
| 2024-09-05 |
0.0181 KRW |
971,485,192,668.1899 SHIB |
0.0185 KRW |
0.0178 KRW |
0.0185 KRW |
0.0180 KRW |
| 2024-09-04 |
0.0178 KRW |
1,400,260,047,946.3999 SHIB |
0.0178 KRW |
0.0171 KRW |
0.0186 KRW |
0.0184 KRW |
| 2024-09-03 |
0.0183 KRW |
903,400,249,007.1400 SHIB |
0.0185 KRW |
0.0179 KRW |
0.0188 KRW |
0.0179 KRW |
| 2024-09-02 |
0.0182 KRW |
996,901,391,524.1899 SHIB |
0.0180 KRW |
0.0179 KRW |
0.0186 KRW |
0.0185 KRW |
| 2024-09-01 |
0.0185 KRW |
909,115,884,458.1200 SHIB |
0.0188 KRW |
0.0179 KRW |
0.0189 KRW |
0.0180 KRW |
| 2024-08-31 |
0.0189 KRW |
505,746,335,580.0900 SHIB |
0.0191 KRW |
0.0187 KRW |
0.0192 KRW |
0.0188 KRW |
| 2024-08-30 |
0.0190 KRW |
1,034,727,227,424.9000 SHIB |
0.0192 KRW |
0.0187 KRW |
0.0193 KRW |
0.0191 KRW |
| 2024-08-29 |
0.0192 KRW |
954,442,098,891.2100 SHIB |
0.0189 KRW |
0.0189 KRW |
0.0197 KRW |
0.0191 KRW |
| 2024-08-28 |
0.0188 KRW |
1,264,138,907,483.7000 SHIB |
0.0188 KRW |
0.0184 KRW |
0.0193 KRW |
0.0190 KRW |
| 2024-08-27 |
0.0193 KRW |
1,595,558,764,492.7000 SHIB |
0.0196 KRW |
0.0184 KRW |
0.0199 KRW |
0.0188 KRW |