Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
7.0107 USDT |
7,306.8184 |
6.4408 USDT |
6.3226 USDT |
7.5260 USDT |
6.9760 USDT |
| 2024-03-27 |
6.4655 USDT |
5,415.7014 |
6.6297 USDT |
5.9173 USDT |
7.1171 USDT |
6.2353 USDT |
| 2024-03-26 |
6.5207 USDT |
11,694.3343 |
5.8001 USDT |
5.7669 USDT |
7.2160 USDT |
6.3353 USDT |
| 2024-03-25 |
5.9721 USDT |
8,120.9601 |
5.6033 USDT |
5.3244 USDT |
6.6904 USDT |
6.1127 USDT |
| 2024-03-24 |
5.5548 USDT |
4,925.4399 |
5.3874 USDT |
5.3372 USDT |
5.7820 USDT |
5.5951 USDT |
| 2024-03-23 |
5.4069 USDT |
3,999.8320 |
5.0462 USDT |
4.9939 USDT |
5.8704 USDT |
5.5466 USDT |
| 2024-03-22 |
5.3817 USDT |
3,650.4302 |
5.1827 USDT |
4.8478 USDT |
5.8377 USDT |
4.9202 USDT |
| 2024-03-21 |
5.2816 USDT |
9,908.7318 |
5.4500 USDT |
4.7513 USDT |
6.2040 USDT |
5.2656 USDT |
| 2024-03-20 |
4.9612 USDT |
15,180.3089 |
4.6048 USDT |
4.0704 USDT |
5.8916 USDT |
5.6334 USDT |
| 2024-03-19 |
4.7606 USDT |
8,457.6896 |
5.3300 USDT |
4.1851 USDT |
5.5300 USDT |
4.9122 USDT |
| 2024-03-18 |
5.7919 USDT |
13,372.8237 |
6.4379 USDT |
5.0216 USDT |
7.1816 USDT |
5.4370 USDT |
| 2024-03-17 |
5.7134 USDT |
11,293.1569 |
4.9367 USDT |
4.4714 USDT |
6.7725 USDT |
6.5059 USDT |
| 2024-03-16 |
5.2900 USDT |
8,881.6956 |
7.1106 USDT |
3.9795 USDT |
7.4729 USDT |
4.7183 USDT |
| 2024-03-15 |
6.9356 USDT |
12,413.1725 |
8.3880 USDT |
5.4100 USDT |
8.6871 USDT |
7.0749 USDT |
| 2024-03-14 |
8.8797 USDT |
14,376.9014 |
8.4195 USDT |
7.4392 USDT |
10.2339 USDT |
8.4961 USDT |
| 2024-03-13 |
8.5216 USDT |
5,918.7388 |
8.5036 USDT |
8.0000 USDT |
9.1383 USDT |
8.1757 USDT |
| 2024-03-12 |
8.5737 USDT |
6,078.4273 |
9.6765 USDT |
7.2500 USDT |
9.9265 USDT |
8.3362 USDT |
| 2024-03-11 |
9.0272 USDT |
13,552.5811 |
9.0288 USDT |
7.3140 USDT |
10.2922 USDT |
9.5994 USDT |
| 2024-03-10 |
9.6338 USDT |
11,305.0651 |
10.2863 USDT |
8.7572 USDT |
10.5126 USDT |
9.3694 USDT |
| 2024-03-09 |
10.4421 USDT |
11,328.7659 |
10.3572 USDT |
9.7541 USDT |
11.5120 USDT |
10.6027 USDT |
| 2024-03-08 |
10.1864 USDT |
35,364.3789 |
8.4134 USDT |
8.1984 USDT |
12.0395 USDT |
10.5308 USDT |
| 2024-03-07 |
8.6304 USDT |
25,228.4571 |
9.7189 USDT |
7.2760 USDT |
10.6078 USDT |
8.5236 USDT |
| 2024-03-06 |
10.7430 USDT |
39,185.7309 |
10.6681 USDT |
7.7583 USDT |
13.3776 USDT |
9.5169 USDT |
| 2024-03-05 |
11.5440 USDT |
137,416.9837 |
11.2375 USDT |
6.5005 USDT |
17.7652 USDT |
8.5419 USDT |
| 2024-03-04 |
8.0525 USDT |
73,647.9276 |
5.0736 USDT |
4.5836 USDT |
11.8488 USDT |
9.8285 USDT |
| 2024-03-03 |
4.7745 USDT |
52,238.0846 |
5.1594 USDT |
3.5568 USDT |
5.6821 USDT |
4.7285 USDT |
| 2024-03-02 |
4.4160 USDT |
104,759.1290 |
3.0573 USDT |
2.5500 USDT |
5.4453 USDT |
5.2007 USDT |
| 2024-03-01 |
2.3359 USDT |
46,361.4518 |
1.7881 USDT |
1.7872 USDT |
3.1713 USDT |
2.9350 USDT |
| 2024-02-29 |
2.0709 USDT |
66,052.9320 |
1.5502 USDT |
1.4802 USDT |
2.4139 USDT |
1.9551 USDT |
| 2024-02-28 |
1.4008 USDT |
107,767.5909 |
1.4018 USDT |
1.1717 USDT |
1.7980 USDT |
1.6265 USDT |
| 2024-02-27 |
1.3237 USDT |
26,160.4104 |
1.2133 USDT |
1.1039 USDT |
1.7114 USDT |
1.4313 USDT |
| 2024-02-26 |
1.1159 USDT |
8,511.9868 |
1.1068 USDT |
1.0556 USDT |
1.1967 USDT |
1.1527 USDT |
| 2024-02-25 |
1.1209 USDT |
817.9821 |
1.1099 USDT |
1.0801 USDT |
1.1285 USDT |
1.1281 USDT |
| 2024-02-24 |
1.0821 USDT |
1,424.5523 |
1.0860 USDT |
1.0519 USDT |
1.1100 USDT |
1.0928 USDT |
| 2024-02-23 |
1.0940 USDT |
1,838.3564 |
1.1061 USDT |
1.0511 USDT |
1.1235 USDT |
1.0774 USDT |
| 2024-02-22 |
1.1281 USDT |
6,309.8920 |
1.0973 USDT |
1.0679 USDT |
1.1907 USDT |
1.1071 USDT |
| 2024-02-21 |
1.0809 USDT |
3,163.7231 |
1.1495 USDT |
1.0512 USDT |
1.1495 USDT |
1.0805 USDT |
| 2024-02-20 |
1.1568 USDT |
3,545.8609 |
1.2186 USDT |
1.0825 USDT |
1.2186 USDT |
1.1678 USDT |
| 2024-02-19 |
1.1733 USDT |
5,642.7844 |
1.1570 USDT |
1.1457 USDT |
1.2291 USDT |
1.1932 USDT |
| 2024-02-18 |
1.1510 USDT |
4,416.4489 |
1.1501 USDT |
1.0780 USDT |
1.2000 USDT |
1.1706 USDT |
| 2024-02-17 |
1.1526 USDT |
3,328.2233 |
1.1958 USDT |
1.0737 USDT |
1.1958 USDT |
1.1601 USDT |
| 2024-02-16 |
1.2051 USDT |
2,717.4619 |
1.1895 USDT |
1.0781 USDT |
1.2856 USDT |
1.1946 USDT |
| 2024-02-15 |
1.2167 USDT |
2,320.9304 |
1.2200 USDT |
1.1017 USDT |
1.2527 USDT |
1.2527 USDT |
| 2024-02-14 |
1.1599 USDT |
5,680.4215 |
1.1103 USDT |
1.0785 USDT |
1.2159 USDT |
1.1905 USDT |
| 2024-02-13 |
1.1454 USDT |
3,796.9308 |
1.1991 USDT |
1.0785 USDT |
1.2120 USDT |
1.1103 USDT |
| 2024-02-12 |
1.1316 USDT |
6,906.7665 |
1.1271 USDT |
1.0793 USDT |
1.1973 USDT |
1.1800 USDT |
| 2024-02-11 |
1.1509 USDT |
3,696.2559 |
1.1222 USDT |
1.1065 USDT |
1.1890 USDT |
1.1065 USDT |
| 2024-02-10 |
1.1160 USDT |
2,174.4521 |
1.1306 USDT |
1.0868 USDT |
1.1584 USDT |
1.1443 USDT |
| 2024-02-09 |
1.1424 USDT |
1,091.4234 |
1.1356 USDT |
1.1047 USDT |
1.1568 USDT |
1.1092 USDT |
| 2024-02-08 |
1.0796 USDT |
532.8906 |
1.0505 USDT |
1.0483 USDT |
1.1261 USDT |
1.0715 USDT |