| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0111 KRW |
441,357,680,707.7500 SHIB |
0.0113 KRW |
0.0110 KRW |
0.0113 KRW |
0.0112 KRW |
| 2025-12-17 |
0.0116 KRW |
590,270,318,255.3301 SHIB |
0.0117 KRW |
0.0113 KRW |
0.0120 KRW |
0.0114 KRW |
| 2025-12-16 |
0.0117 KRW |
695,603,039,386.8301 SHIB |
0.0117 KRW |
0.0115 KRW |
0.0119 KRW |
0.0117 KRW |
| 2025-12-15 |
0.0120 KRW |
657,081,422,021.4200 SHIB |
0.0121 KRW |
0.0115 KRW |
0.0124 KRW |
0.0116 KRW |
| 2025-12-14 |
0.0123 KRW |
262,502,153,185.2500 SHIB |
0.0125 KRW |
0.0120 KRW |
0.0125 KRW |
0.0122 KRW |
| 2025-12-13 |
0.0124 KRW |
266,929,586,256.5100 SHIB |
0.0123 KRW |
0.0123 KRW |
0.0126 KRW |
0.0124 KRW |
| 2025-12-12 |
0.0124 KRW |
458,555,866,079.7101 SHIB |
0.0127 KRW |
0.0120 KRW |
0.0127 KRW |
0.0123 KRW |
| 2025-12-11 |
0.0124 KRW |
573,573,423,105.9801 SHIB |
0.0127 KRW |
0.0122 KRW |
0.0128 KRW |
0.0126 KRW |
| 2025-12-10 |
0.0128 KRW |
408,960,423,547.4200 SHIB |
0.0130 KRW |
0.0126 KRW |
0.0132 KRW |
0.0130 KRW |
| 2025-12-09 |
0.0129 KRW |
694,817,723,021.8201 SHIB |
0.0127 KRW |
0.0125 KRW |
0.0134 KRW |
0.0130 KRW |
| 2025-12-08 |
0.0126 KRW |
378,392,655,668.4500 SHIB |
0.0125 KRW |
0.0124 KRW |
0.0129 KRW |
0.0127 KRW |
| 2025-12-07 |
0.0126 KRW |
397,257,612,718.8200 SHIB |
0.0126 KRW |
0.0122 KRW |
0.0128 KRW |
0.0128 KRW |
| 2025-12-06 |
0.0125 KRW |
443,468,559,897.8300 SHIB |
0.0125 KRW |
0.0123 KRW |
0.0129 KRW |
0.0126 KRW |
| 2025-12-05 |
0.0126 KRW |
656,239,553,057.1201 SHIB |
0.0130 KRW |
0.0122 KRW |
0.0131 KRW |
0.0124 KRW |
| 2025-12-04 |
0.0131 KRW |
503,406,321,551.5301 SHIB |
0.0133 KRW |
0.0128 KRW |
0.0134 KRW |
0.0131 KRW |
| 2025-12-03 |
0.0133 KRW |
873,333,462,774.3101 SHIB |
0.0126 KRW |
0.0125 KRW |
0.0141 KRW |
0.0135 KRW |
| 2025-12-02 |
0.0122 KRW |
605,739,798,673.0901 SHIB |
0.0120 KRW |
0.0118 KRW |
0.0128 KRW |
0.0126 KRW |
| 2025-12-01 |
0.0121 KRW |
866,382,309,826.3701 SHIB |
0.0129 KRW |
0.0117 KRW |
0.0129 KRW |
0.0120 KRW |
| 2025-11-30 |
0.0130 KRW |
172,830,991,454.5200 SHIB |
0.0130 KRW |
0.0129 KRW |
0.0131 KRW |
0.0130 KRW |
| 2025-11-29 |
0.0130 KRW |
246,420,459,817.5300 SHIB |
0.0131 KRW |
0.0129 KRW |
0.0132 KRW |
0.0129 KRW |
| 2025-11-28 |
0.0133 KRW |
481,910,391,577.6201 SHIB |
0.0132 KRW |
0.0130 KRW |
0.0137 KRW |
0.0132 KRW |
| 2025-11-27 |
0.0129 KRW |
437,776,828,743.6100 SHIB |
0.0129 KRW |
0.0127 KRW |
0.0132 KRW |
0.0132 KRW |
| 2025-11-26 |
0.0128 KRW |
650,702,066,865.3501 SHIB |
0.0132 KRW |
0.0124 KRW |
0.0132 KRW |
0.0130 KRW |
| 2025-11-25 |
0.0124 KRW |
520,494,459,176.2101 SHIB |
0.0125 KRW |
0.0121 KRW |
0.0127 KRW |
0.0125 KRW |
| 2025-11-24 |
0.0121 KRW |
653,431,052,401.6301 SHIB |
0.0120 KRW |
0.0118 KRW |
0.0126 KRW |
0.0125 KRW |
| 2025-11-23 |
0.0120 KRW |
594,607,071,751.8601 SHIB |
0.0117 KRW |
0.0116 KRW |
0.0122 KRW |
0.0121 KRW |
| 2025-11-22 |
0.0116 KRW |
725,705,449,319.9401 SHIB |
0.0118 KRW |
0.0114 KRW |
0.0119 KRW |
0.0115 KRW |
| 2025-11-21 |
0.0119 KRW |
1,483,314,060,251.7000 SHIB |
0.0123 KRW |
0.0114 KRW |
0.0126 KRW |
0.0118 KRW |
| 2025-11-20 |
0.0128 KRW |
623,161,180,429.1901 SHIB |
0.0128 KRW |
0.0123 KRW |
0.0132 KRW |
0.0124 KRW |
| 2025-11-19 |
0.0128 KRW |
811,892,123,448.9301 SHIB |
0.0132 KRW |
0.0123 KRW |
0.0133 KRW |
0.0126 KRW |
| 2025-11-18 |
0.0130 KRW |
1,013,468,374,474.4000 SHIB |
0.0128 KRW |
0.0126 KRW |
0.0134 KRW |
0.0133 KRW |
| 2025-11-17 |
0.0132 KRW |
706,567,244,840.0801 SHIB |
0.0133 KRW |
0.0127 KRW |
0.0137 KRW |
0.0128 KRW |
| 2025-11-16 |
0.0134 KRW |
673,189,047,559.9701 SHIB |
0.0137 KRW |
0.0130 KRW |
0.0139 KRW |
0.0133 KRW |
| 2025-11-15 |
0.0138 KRW |
312,011,551,627.7900 SHIB |
0.0137 KRW |
0.0136 KRW |
0.0140 KRW |
0.0138 KRW |
| 2025-11-14 |
0.0139 KRW |
547,272,760,906.2701 SHIB |
0.0142 KRW |
0.0136 KRW |
0.0142 KRW |
0.0141 KRW |
| 2025-11-13 |
0.0144 KRW |
557,610,362,869.6501 SHIB |
0.0144 KRW |
0.0138 KRW |
0.0148 KRW |
0.0140 KRW |
| 2025-11-12 |
0.0146 KRW |
350,132,096,567.7500 SHIB |
0.0145 KRW |
0.0143 KRW |
0.0149 KRW |
0.0148 KRW |
| 2025-11-11 |
0.0148 KRW |
514,318,706,546.1801 SHIB |
0.0150 KRW |
0.0145 KRW |
0.0152 KRW |
0.0145 KRW |
| 2025-11-10 |
0.0149 KRW |
670,107,672,738.3101 SHIB |
0.0149 KRW |
0.0146 KRW |
0.0152 KRW |
0.0148 KRW |
| 2025-11-09 |
0.0147 KRW |
368,708,740,889.6000 SHIB |
0.0149 KRW |
0.0143 KRW |
0.0150 KRW |
0.0149 KRW |
| 2025-11-08 |
0.0150 KRW |
709,606,299,341.7501 SHIB |
0.0150 KRW |
0.0144 KRW |
0.0154 KRW |
0.0149 KRW |
| 2025-11-07 |
0.0138 KRW |
552,448,775,553.2201 SHIB |
0.0135 KRW |
0.0134 KRW |
0.0142 KRW |
0.0138 KRW |
| 2025-11-06 |
0.0135 KRW |
573,531,423,186.3000 SHIB |
0.0138 KRW |
0.0131 KRW |
0.0138 KRW |
0.0135 KRW |
| 2025-11-05 |
0.0131 KRW |
1,172,936,249,493.1001 SHIB |
0.0134 KRW |
0.0125 KRW |
0.0138 KRW |
0.0138 KRW |
| 2025-11-04 |
0.0133 KRW |
1,936,176,329,251.8999 SHIB |
0.0137 KRW |
0.0125 KRW |
0.0140 KRW |
0.0134 KRW |
| 2025-11-03 |
0.0144 KRW |
879,388,841,005.4200 SHIB |
0.0150 KRW |
0.0138 KRW |
0.0151 KRW |
0.0140 KRW |
| 2025-11-02 |
0.0151 KRW |
267,650,784,966.7100 SHIB |
0.0152 KRW |
0.0148 KRW |
0.0152 KRW |
0.0150 KRW |
| 2025-11-01 |
0.0151 KRW |
420,267,851,146.4001 SHIB |
0.0151 KRW |
0.0149 KRW |
0.0153 KRW |
0.0152 KRW |
| 2025-10-31 |
0.0148 KRW |
543,426,646,507.5001 SHIB |
0.0148 KRW |
0.0147 KRW |
0.0150 KRW |
0.0150 KRW |
| 2025-10-30 |
0.0148 KRW |
1,097,039,920,428.2000 SHIB |
0.0152 KRW |
0.0143 KRW |
0.0153 KRW |
0.0146 KRW |