| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0345 KRW |
1,676,178,599,385.0000 SHIB |
0.0346 KRW |
0.0340 KRW |
0.0349 KRW |
0.0345 KRW |
| 2024-05-17 |
0.0343 KRW |
2,329,453,816,856.8999 SHIB |
0.0342 KRW |
0.0337 KRW |
0.0349 KRW |
0.0347 KRW |
| 2024-05-16 |
0.0349 KRW |
4,610,254,920,093.9004 SHIB |
0.0351 KRW |
0.0338 KRW |
0.0360 KRW |
0.0341 KRW |
| 2024-05-15 |
0.0338 KRW |
5,244,953,625,856.2002 SHIB |
0.0324 KRW |
0.0322 KRW |
0.0355 KRW |
0.0351 KRW |
| 2024-05-14 |
0.0330 KRW |
4,870,492,387,770.5000 SHIB |
0.0327 KRW |
0.0321 KRW |
0.0343 KRW |
0.0323 KRW |
| 2024-05-13 |
0.0329 KRW |
6,441,355,945,106.2998 SHIB |
0.0314 KRW |
0.0303 KRW |
0.0343 KRW |
0.0327 KRW |
| 2024-05-12 |
0.0317 KRW |
651,667,602,728.4500 SHIB |
0.0317 KRW |
0.0313 KRW |
0.0320 KRW |
0.0315 KRW |
| 2024-05-11 |
0.0318 KRW |
907,207,996,156.6400 SHIB |
0.0317 KRW |
0.0315 KRW |
0.0323 KRW |
0.0318 KRW |
| 2024-05-10 |
0.0322 KRW |
1,743,219,875,924.3000 SHIB |
0.0328 KRW |
0.0312 KRW |
0.0329 KRW |
0.0316 KRW |
| 2024-05-09 |
0.0321 KRW |
1,894,437,519,001.2000 SHIB |
0.0317 KRW |
0.0312 KRW |
0.0332 KRW |
0.0329 KRW |
| 2024-05-08 |
0.0321 KRW |
2,233,406,482,403.2002 SHIB |
0.0324 KRW |
0.0313 KRW |
0.0328 KRW |
0.0316 KRW |
| 2024-05-07 |
0.0334 KRW |
2,020,934,987,955.7000 SHIB |
0.0336 KRW |
0.0323 KRW |
0.0341 KRW |
0.0324 KRW |
| 2024-05-06 |
0.0347 KRW |
3,515,174,062,622.2998 SHIB |
0.0348 KRW |
0.0336 KRW |
0.0360 KRW |
0.0339 KRW |
| 2024-05-05 |
0.0348 KRW |
2,630,137,354,056.1001 SHIB |
0.0354 KRW |
0.0341 KRW |
0.0357 KRW |
0.0349 KRW |
| 2024-05-04 |
0.0356 KRW |
5,729,348,324,579.5996 SHIB |
0.0347 KRW |
0.0341 KRW |
0.0372 KRW |
0.0356 KRW |
| 2024-05-03 |
0.0334 KRW |
5,841,465,583,074.7002 SHIB |
0.0321 KRW |
0.0319 KRW |
0.0348 KRW |
0.0347 KRW |
| 2024-05-02 |
0.0320 KRW |
5,278,145,059,943.9004 SHIB |
0.0324 KRW |
0.0303 KRW |
0.0331 KRW |
0.0323 KRW |
| 2024-05-01 |
0.0307 KRW |
8,103,293,381,083.4004 SHIB |
0.0322 KRW |
0.0291 KRW |
0.0330 KRW |
0.0323 KRW |
| 2024-04-30 |
0.0330 KRW |
5,455,667,723,847.5996 SHIB |
0.0346 KRW |
0.0315 KRW |
0.0355 KRW |
0.0323 KRW |
| 2024-04-29 |
0.0339 KRW |
3,321,010,253,244.8999 SHIB |
0.0348 KRW |
0.0330 KRW |
0.0350 KRW |
0.0343 KRW |
| 2024-04-28 |
0.0355 KRW |
1,625,493,812,275.1001 SHIB |
0.0357 KRW |
0.0346 KRW |
0.0362 KRW |
0.0348 KRW |
| 2024-04-27 |
0.0355 KRW |
2,301,474,572,845.8999 SHIB |
0.0364 KRW |
0.0347 KRW |
0.0366 KRW |
0.0358 KRW |
| 2024-04-26 |
0.0367 KRW |
2,607,031,817,322.7998 SHIB |
0.0370 KRW |
0.0360 KRW |
0.0374 KRW |
0.0365 KRW |
| 2024-04-25 |
0.0366 KRW |
4,143,274,385,503.8999 SHIB |
0.0373 KRW |
0.0354 KRW |
0.0383 KRW |
0.0373 KRW |
| 2024-04-24 |
0.0384 KRW |
4,164,727,590,379.0000 SHIB |
0.0389 KRW |
0.0368 KRW |
0.0398 KRW |
0.0370 KRW |
| 2024-04-23 |
0.0390 KRW |
4,131,167,319,779.6001 SHIB |
0.0392 KRW |
0.0380 KRW |
0.0406 KRW |
0.0387 KRW |
| 2024-04-22 |
0.0392 KRW |
4,871,457,711,706.7998 SHIB |
0.0384 KRW |
0.0381 KRW |
0.0402 KRW |
0.0391 KRW |
| 2024-04-21 |
0.0394 KRW |
11,171,708,786,496.0000 SHIB |
0.0382 KRW |
0.0374 KRW |
0.0413 KRW |
0.0384 KRW |
| 2024-04-20 |
0.0364 KRW |
4,763,867,172,420.0000 SHIB |
0.0335 KRW |
0.0332 KRW |
0.0391 KRW |
0.0383 KRW |
| 2024-04-19 |
0.0328 KRW |
4,073,311,333,783.6001 SHIB |
0.0335 KRW |
0.0309 KRW |
0.0345 KRW |
0.0333 KRW |
| 2024-04-18 |
0.0328 KRW |
3,257,034,511,729.2998 SHIB |
0.0330 KRW |
0.0316 KRW |
0.0339 KRW |
0.0335 KRW |
| 2024-04-17 |
0.0332 KRW |
3,817,914,671,839.8999 SHIB |
0.0340 KRW |
0.0321 KRW |
0.0347 KRW |
0.0330 KRW |
| 2024-04-16 |
0.0336 KRW |
6,821,840,283,404.0000 SHIB |
0.0334 KRW |
0.0315 KRW |
0.0367 KRW |
0.0343 KRW |
| 2024-04-15 |
0.0339 KRW |
4,119,217,597,207.7002 SHIB |
0.0342 KRW |
0.0322 KRW |
0.0356 KRW |
0.0334 KRW |
| 2024-04-14 |
0.0329 KRW |
6,566,612,402,957.2002 SHIB |
0.0321 KRW |
0.0313 KRW |
0.0349 KRW |
0.0323 KRW |
| 2024-04-13 |
0.0335 KRW |
5,415,799,929,363.7002 SHIB |
0.0369 KRW |
0.0284 KRW |
0.0369 KRW |
0.0327 KRW |
| 2024-04-12 |
0.0378 KRW |
3,023,170,933,013.7998 SHIB |
0.0395 KRW |
0.0352 KRW |
0.0402 KRW |
0.0363 KRW |
| 2024-04-11 |
0.0396 KRW |
1,388,398,324,101.1001 SHIB |
0.0400 KRW |
0.0391 KRW |
0.0400 KRW |
0.0395 KRW |
| 2024-04-10 |
0.0394 KRW |
2,248,516,263,993.1001 SHIB |
0.0396 KRW |
0.0383 KRW |
0.0404 KRW |
0.0403 KRW |
| 2024-04-09 |
0.0405 KRW |
3,051,821,294,740.0000 SHIB |
0.0410 KRW |
0.0391 KRW |
0.0420 KRW |
0.0394 KRW |
| 2024-04-08 |
0.0408 KRW |
2,776,988,414,288.8999 SHIB |
0.0404 KRW |
0.0398 KRW |
0.0419 KRW |
0.0411 KRW |
| 2024-04-07 |
0.0407 KRW |
2,912,042,711,782.0000 SHIB |
0.0395 KRW |
0.0394 KRW |
0.0416 KRW |
0.0405 KRW |
| 2024-04-06 |
0.0393 KRW |
1,107,775,553,867.3999 SHIB |
0.0389 KRW |
0.0387 KRW |
0.0399 KRW |
0.0396 KRW |
| 2024-04-05 |
0.0392 KRW |
2,061,900,395,897.0000 SHIB |
0.0403 KRW |
0.0385 KRW |
0.0403 KRW |
0.0389 KRW |
| 2024-04-04 |
0.0395 KRW |
2,601,103,259,513.8999 SHIB |
0.0386 KRW |
0.0380 KRW |
0.0411 KRW |
0.0402 KRW |
| 2024-04-03 |
0.0391 KRW |
3,502,556,379,921.5000 SHIB |
0.0388 KRW |
0.0374 KRW |
0.0401 KRW |
0.0387 KRW |
| 2024-04-02 |
0.0390 KRW |
4,362,976,509,881.2002 SHIB |
0.0412 KRW |
0.0378 KRW |
0.0412 KRW |
0.0391 KRW |
| 2024-04-01 |
0.0415 KRW |
3,406,762,561,907.2002 SHIB |
0.0435 KRW |
0.0400 KRW |
0.0435 KRW |
0.0412 KRW |
| 2024-03-31 |
0.0433 KRW |
1,994,213,625,081.2000 SHIB |
0.0429 KRW |
0.0426 KRW |
0.0439 KRW |
0.0435 KRW |
| 2024-03-30 |
0.0433 KRW |
2,673,600,552,431.5000 SHIB |
0.0440 KRW |
0.0424 KRW |
0.0442 KRW |
0.0428 KRW |