Identifier on Kucoin: SHIB2L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
1.3021 USDT |
6,793.0060 |
1.2988 USDT |
1.2166 USDT |
1.3456 USDT |
1.3100 USDT |
| 2023-10-28 |
1.2612 USDT |
4,587.0252 |
1.2273 USDT |
1.2076 USDT |
1.3393 USDT |
1.3393 USDT |
| 2023-10-27 |
1.2444 USDT |
1,969.8564 |
1.2461 USDT |
1.1866 USDT |
1.2926 USDT |
1.2297 USDT |
| 2023-10-26 |
1.2786 USDT |
14,852.8849 |
1.2260 USDT |
1.1898 USDT |
1.4400 USDT |
1.2460 USDT |
| 2023-10-25 |
1.2100 USDT |
13,504.9655 |
1.1200 USDT |
1.0740 USDT |
1.4500 USDT |
1.2325 USDT |
| 2023-10-24 |
1.1365 USDT |
8,227.8553 |
1.1785 USDT |
1.0830 USDT |
1.2217 USDT |
1.1410 USDT |
| 2023-10-23 |
1.0713 USDT |
2,622.8548 |
1.0428 USDT |
1.0205 USDT |
1.1171 USDT |
1.1007 USDT |
| 2023-10-22 |
1.0207 USDT |
2,370.0641 |
1.0509 USDT |
0.9893 USDT |
1.0509 USDT |
1.0443 USDT |
| 2023-10-21 |
1.0119 USDT |
7,677.5883 |
1.0027 USDT |
0.9641 USDT |
1.0811 USDT |
1.0811 USDT |
| 2023-10-20 |
0.9924 USDT |
4,485.2416 |
0.9829 USDT |
0.9577 USDT |
1.0332 USDT |
0.9862 USDT |
| 2023-10-19 |
0.9107 USDT |
407.6719 |
0.9470 USDT |
0.9068 USDT |
0.9470 USDT |
0.9093 USDT |
| 2023-10-18 |
0.9748 USDT |
2,294.5224 |
0.9740 USDT |
0.9530 USDT |
1.0026 USDT |
0.9530 USDT |
| 2023-10-17 |
1.0166 USDT |
3,427.4173 |
1.0370 USDT |
0.9702 USDT |
1.0487 USDT |
1.0012 USDT |
| 2023-10-16 |
1.0376 USDT |
7,659.7866 |
1.0179 USDT |
1.0011 USDT |
1.0963 USDT |
1.0472 USDT |
| 2023-10-15 |
1.0135 USDT |
3,819.8000 |
1.0026 USDT |
0.9843 USDT |
1.0331 USDT |
1.0176 USDT |
| 2023-10-14 |
1.0186 USDT |
5,380.6357 |
0.9707 USDT |
0.9705 USDT |
1.0608 USDT |
1.0108 USDT |
| 2023-10-13 |
0.9838 USDT |
1,481.0989 |
0.9864 USDT |
0.9668 USDT |
0.9904 USDT |
0.9706 USDT |
| 2023-10-12 |
0.9613 USDT |
2,325.2701 |
0.9629 USDT |
0.9476 USDT |
0.9928 USDT |
0.9495 USDT |
| 2023-10-11 |
0.9530 USDT |
8,127.5437 |
0.9575 USDT |
0.9202 USDT |
0.9781 USDT |
0.9473 USDT |
| 2023-10-10 |
0.9964 USDT |
3,228.2146 |
1.0059 USDT |
0.9717 USDT |
1.0137 USDT |
0.9809 USDT |
| 2023-10-09 |
1.0094 USDT |
4,119.5015 |
1.0849 USDT |
0.9710 USDT |
1.0849 USDT |
0.9974 USDT |
| 2023-10-08 |
1.0823 USDT |
1,004.4993 |
1.0964 USDT |
1.0689 USDT |
1.1110 USDT |
1.0689 USDT |
| 2023-10-07 |
1.0873 USDT |
432.4243 |
1.1039 USDT |
1.0739 USDT |
1.1039 USDT |
1.0739 USDT |
| 2023-10-06 |
1.0817 USDT |
1,878.0266 |
1.0899 USDT |
1.0549 USDT |
1.1077 USDT |
1.1072 USDT |
| 2023-10-05 |
1.0817 USDT |
1,956.6823 |
1.0980 USDT |
1.0781 USDT |
1.0980 USDT |
1.0825 USDT |
| 2023-10-04 |
1.0872 USDT |
4,749.9946 |
1.0798 USDT |
1.0485 USDT |
1.1058 USDT |
1.1041 USDT |
| 2023-10-03 |
1.0996 USDT |
778.3552 |
1.1170 USDT |
1.0811 USDT |
1.1228 USDT |
1.1082 USDT |
| 2023-10-02 |
1.1775 USDT |
4,169.5338 |
1.1841 USDT |
1.1047 USDT |
1.2143 USDT |
1.1214 USDT |
| 2023-10-01 |
1.1671 USDT |
2,154.7993 |
1.1456 USDT |
1.1333 USDT |
1.2096 USDT |
1.1707 USDT |
| 2023-09-30 |
1.1363 USDT |
8,160.6881 |
1.1322 USDT |
1.1172 USDT |
1.1482 USDT |
1.1437 USDT |
| 2023-09-29 |
1.1293 USDT |
1,076.6319 |
1.1143 USDT |
1.1129 USDT |
1.1456 USDT |
1.1167 USDT |
| 2023-09-28 |
1.1061 USDT |
2,097.1197 |
1.0921 USDT |
1.0878 USDT |
1.1282 USDT |
1.1175 USDT |
| 2023-09-27 |
1.1098 USDT |
2,748.4972 |
1.1128 USDT |
1.0752 USDT |
1.1280 USDT |
1.0999 USDT |
| 2023-09-26 |
1.1195 USDT |
364.6360 |
1.1289 USDT |
1.0996 USDT |
1.1290 USDT |
1.1192 USDT |
| 2023-09-25 |
1.1161 USDT |
951.4936 |
1.1456 USDT |
1.0781 USDT |
1.1520 USDT |
1.1113 USDT |
| 2023-09-24 |
1.1453 USDT |
1,880.5477 |
1.1598 USDT |
1.1102 USDT |
1.1794 USDT |
1.1102 USDT |
| 2023-09-23 |
1.1766 USDT |
3,973.6042 |
1.1290 USDT |
1.1245 USDT |
1.2658 USDT |
1.1789 USDT |
| 2023-09-22 |
1.1101 USDT |
700.6750 |
1.0942 USDT |
1.0756 USDT |
1.1227 USDT |
1.1200 USDT |
| 2023-09-21 |
1.1418 USDT |
1,901.3669 |
1.1968 USDT |
1.1102 USDT |
1.2105 USDT |
1.1133 USDT |
| 2023-09-20 |
1.1508 USDT |
15,438.2391 |
1.1564 USDT |
1.1161 USDT |
1.1809 USDT |
1.1768 USDT |
| 2023-09-19 |
1.1557 USDT |
1,019.1328 |
1.1220 USDT |
1.1169 USDT |
1.1671 USDT |
1.1514 USDT |
| 2023-09-18 |
1.1289 USDT |
182.2517 |
1.1011 USDT |
1.1011 USDT |
1.1443 USDT |
1.1220 USDT |
| 2023-09-17 |
1.1318 USDT |
826.8495 |
1.1428 USDT |
1.0667 USDT |
1.1528 USDT |
1.0667 USDT |
| 2023-09-16 |
1.1888 USDT |
2,971.3939 |
1.1894 USDT |
1.1453 USDT |
1.2207 USDT |
1.1453 USDT |
| 2023-09-15 |
1.1803 USDT |
1,402.1698 |
1.1781 USDT |
1.1433 USDT |
1.1880 USDT |
1.1433 USDT |
| 2023-09-14 |
1.1495 USDT |
1,055.5390 |
1.1191 USDT |
1.1074 USDT |
1.1769 USDT |
1.1769 USDT |
| 2023-09-13 |
1.1260 USDT |
432.1170 |
1.1185 USDT |
1.1185 USDT |
1.1319 USDT |
1.1277 USDT |
| 2023-09-12 |
1.1153 USDT |
1,184.4365 |
1.1174 USDT |
1.1009 USDT |
1.1543 USDT |
1.1250 USDT |
| 2023-09-11 |
1.0879 USDT |
540.2828 |
1.1499 USDT |
1.0574 USDT |
1.1500 USDT |
1.0574 USDT |
| 2023-09-10 |
1.1520 USDT |
242.8206 |
1.1700 USDT |
1.1231 USDT |
1.1700 USDT |
1.1590 USDT |