Identifier on Kucoin: SHIB2S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0632 USDT |
215,037.1221 |
0.0599 USDT |
0.0562 USDT |
0.0679 USDT |
0.0600 USDT |
| 2024-04-30 |
0.0588 USDT |
48,731.1336 |
0.0524 USDT |
0.0496 USDT |
0.0610 USDT |
0.0585 USDT |
| 2024-04-29 |
0.0545 USDT |
21,816.6118 |
0.0534 USDT |
0.0496 USDT |
0.0567 USDT |
0.0548 USDT |
| 2024-04-28 |
0.0484 USDT |
937.2722 |
0.0473 USDT |
0.0473 USDT |
0.0493 USDT |
0.0488 USDT |
| 2024-04-27 |
0.0500 USDT |
109,880.3130 |
0.0509 USDT |
0.0478 USDT |
0.0524 USDT |
0.0495 USDT |
| 2024-04-26 |
0.0466 USDT |
146,291.3781 |
0.0474 USDT |
0.0455 USDT |
0.0475 USDT |
0.0469 USDT |
| 2024-04-25 |
0.0470 USDT |
60,307.3212 |
0.0478 USDT |
0.0442 USDT |
0.0509 USDT |
0.0442 USDT |
| 2024-04-24 |
0.0444 USDT |
147,302.0344 |
0.0420 USDT |
0.0403 USDT |
0.0469 USDT |
0.0466 USDT |
| 2024-04-23 |
0.0431 USDT |
160,774.6908 |
0.0447 USDT |
0.0392 USDT |
0.0451 USDT |
0.0414 USDT |
| 2024-04-22 |
0.0422 USDT |
157,437.7623 |
0.0442 USDT |
0.0396 USDT |
0.0444 USDT |
0.0430 USDT |
| 2024-04-21 |
0.0424 USDT |
319,161.6595 |
0.0446 USDT |
0.0385 USDT |
0.0475 USDT |
0.0457 USDT |
| 2024-04-20 |
0.0493 USDT |
210,584.2502 |
0.0634 USDT |
0.0426 USDT |
0.0634 USDT |
0.0485 USDT |
| 2024-04-19 |
0.0627 USDT |
22,270.1912 |
0.0658 USDT |
0.0602 USDT |
0.0684 USDT |
0.0636 USDT |
| 2024-04-18 |
0.0669 USDT |
809.6424 |
0.0672 USDT |
0.0631 USDT |
0.0723 USDT |
0.0658 USDT |
| 2024-04-17 |
0.0646 USDT |
17,342.8187 |
0.0631 USDT |
0.0631 USDT |
0.0708 USDT |
0.0672 USDT |
| 2024-04-16 |
0.0678 USDT |
118,158.9925 |
0.0690 USDT |
0.0641 USDT |
0.0760 USDT |
0.0683 USDT |
| 2024-04-15 |
0.0621 USDT |
75,356.0400 |
0.0667 USDT |
0.0598 USDT |
0.0725 USDT |
0.0704 USDT |
| 2024-04-14 |
0.0721 USDT |
276,710.0248 |
0.0773 USDT |
0.0596 USDT |
0.0800 USDT |
0.0765 USDT |
| 2024-04-13 |
0.0628 USDT |
31,901.5627 |
0.0637 USDT |
0.0599 USDT |
0.0688 USDT |
0.0688 USDT |
| 2024-04-12 |
0.0680 USDT |
98,999.8552 |
0.0559 USDT |
0.0532 USDT |
0.0752 USDT |
0.0651 USDT |
| 2024-04-11 |
0.0542 USDT |
22,836.2123 |
0.0545 USDT |
0.0541 USDT |
0.0559 USDT |
0.0559 USDT |
| 2024-04-10 |
0.0571 USDT |
166,790.9303 |
0.0553 USDT |
0.0540 USDT |
0.0597 USDT |
0.0567 USDT |
| 2024-04-09 |
0.0537 USDT |
60,144.6839 |
0.0518 USDT |
0.0515 USDT |
0.0573 USDT |
0.0573 USDT |
| 2024-04-08 |
0.0500 USDT |
82,773.0394 |
0.0536 USDT |
0.0490 USDT |
0.0542 USDT |
0.0515 USDT |
| 2024-04-07 |
0.0527 USDT |
28,864.7389 |
0.0547 USDT |
0.0510 USDT |
0.0547 USDT |
0.0529 USDT |
| 2024-04-06 |
0.0557 USDT |
455.1731 |
0.0568 USDT |
0.0554 USDT |
0.0568 USDT |
0.0567 USDT |
| 2024-04-05 |
0.0586 USDT |
22,607.1294 |
0.0568 USDT |
0.0531 USDT |
0.0603 USDT |
0.0588 USDT |
| 2024-04-04 |
0.0585 USDT |
32,203.0852 |
0.0598 USDT |
0.0542 USDT |
0.0624 USDT |
0.0542 USDT |
| 2024-04-03 |
0.0586 USDT |
76,074.6419 |
0.0608 USDT |
0.0550 USDT |
0.0650 USDT |
0.0608 USDT |
| 2024-04-02 |
0.0607 USDT |
77,499.4222 |
0.0535 USDT |
0.0535 USDT |
0.0699 USDT |
0.0599 USDT |
| 2024-04-01 |
0.0521 USDT |
66,652.5451 |
0.0481 USDT |
0.0481 USDT |
0.0563 USDT |
0.0517 USDT |
| 2024-03-31 |
0.0473 USDT |
975.1232 |
0.0489 USDT |
0.0464 USDT |
0.0489 USDT |
0.0478 USDT |
| 2024-03-30 |
0.0466 USDT |
3,106.2017 |
0.0458 USDT |
0.0458 USDT |
0.0489 USDT |
0.0489 USDT |
| 2024-03-29 |
0.0443 USDT |
17,092.9493 |
0.0425 USDT |
0.0425 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-03-28 |
0.0424 USDT |
48,541.6371 |
0.0480 USDT |
0.0390 USDT |
0.0480 USDT |
0.0439 USDT |
| 2024-03-27 |
0.0459 USDT |
37,241.3713 |
0.0440 USDT |
0.0440 USDT |
0.0508 USDT |
0.0475 USDT |
| 2024-03-26 |
0.0472 USDT |
305,102.7131 |
0.0535 USDT |
0.0419 USDT |
0.0539 USDT |
0.0475 USDT |
| 2024-03-25 |
0.0501 USDT |
292,918.0229 |
0.0560 USDT |
0.0465 USDT |
0.0583 USDT |
0.0526 USDT |
| 2024-03-24 |
0.0573 USDT |
5,419.2455 |
0.0589 USDT |
0.0556 USDT |
0.0596 USDT |
0.0569 USDT |
| 2024-03-23 |
0.0565 USDT |
75,242.4808 |
0.0633 USDT |
0.0537 USDT |
0.0633 USDT |
0.0566 USDT |
| 2024-03-22 |
0.0603 USDT |
23,098.6445 |
0.0590 USDT |
0.0541 USDT |
0.0726 USDT |
0.0641 USDT |
| 2024-03-21 |
0.0589 USDT |
90,468.3373 |
0.0601 USDT |
0.0545 USDT |
0.0635 USDT |
0.0607 USDT |
| 2024-03-20 |
0.0693 USDT |
361,970.4104 |
0.0739 USDT |
0.0562 USDT |
0.0803 USDT |
0.0583 USDT |
| 2024-03-19 |
0.0720 USDT |
310,036.7868 |
0.0666 USDT |
0.0611 USDT |
0.0795 USDT |
0.0676 USDT |
| 2024-03-18 |
0.0623 USDT |
467,720.2737 |
0.0567 USDT |
0.0554 USDT |
0.0685 USDT |
0.0648 USDT |
| 2024-03-17 |
0.0695 USDT |
551,554.1669 |
0.0870 USDT |
0.0524 USDT |
0.0959 USDT |
0.0544 USDT |
| 2024-03-16 |
0.0822 USDT |
458,984.9076 |
0.0673 USDT |
0.0658 USDT |
0.1022 USDT |
0.0933 USDT |
| 2024-03-15 |
0.0707 USDT |
284,014.8267 |
0.0604 USDT |
0.0587 USDT |
0.0809 USDT |
0.0655 USDT |
| 2024-03-14 |
0.0599 USDT |
161,825.5674 |
0.0621 USDT |
0.0475 USDT |
0.0682 USDT |
0.0608 USDT |
| 2024-03-13 |
0.0602 USDT |
129,651.5918 |
0.0610 USDT |
0.0557 USDT |
0.0644 USDT |
0.0631 USDT |