| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-11 |
0.0226 KRW |
2,571,336,363,965.3999 SHIB |
0.0236 KRW |
0.0217 KRW |
0.0239 KRW |
0.0222 KRW |
| 2025-05-10 |
0.0219 KRW |
2,856,636,663,652.1001 SHIB |
0.0210 KRW |
0.0208 KRW |
0.0228 KRW |
0.0225 KRW |
| 2025-05-09 |
0.0209 KRW |
2,636,936,784,189.6001 SHIB |
0.0202 KRW |
0.0198 KRW |
0.0218 KRW |
0.0212 KRW |
| 2025-05-08 |
0.0192 KRW |
1,484,743,190,558.0000 SHIB |
0.0182 KRW |
0.0180 KRW |
0.0204 KRW |
0.0200 KRW |
| 2025-05-07 |
0.0181 KRW |
544,415,420,802.4800 SHIB |
0.0181 KRW |
0.0179 KRW |
0.0183 KRW |
0.0179 KRW |
| 2025-05-06 |
0.0178 KRW |
621,537,846,880.0699 SHIB |
0.0181 KRW |
0.0176 KRW |
0.0182 KRW |
0.0178 KRW |
| 2025-05-05 |
0.0181 KRW |
689,365,252,775.1100 SHIB |
0.0182 KRW |
0.0178 KRW |
0.0185 KRW |
0.0181 KRW |
| 2025-05-04 |
0.0186 KRW |
658,300,214,639.5800 SHIB |
0.0186 KRW |
0.0182 KRW |
0.0190 KRW |
0.0184 KRW |
| 2025-05-03 |
0.0189 KRW |
654,322,659,979.2600 SHIB |
0.0193 KRW |
0.0185 KRW |
0.0193 KRW |
0.0187 KRW |
| 2025-05-02 |
0.0193 KRW |
720,428,145,452.4301 SHIB |
0.0195 KRW |
0.0190 KRW |
0.0197 KRW |
0.0191 KRW |
| 2025-05-01 |
0.0195 KRW |
822,385,723,157.4900 SHIB |
0.0191 KRW |
0.0191 KRW |
0.0198 KRW |
0.0196 KRW |
| 2025-04-30 |
0.0191 KRW |
1,022,710,604,212.0000 SHIB |
0.0194 KRW |
0.0185 KRW |
0.0195 KRW |
0.0191 KRW |
| 2025-04-29 |
0.0198 KRW |
755,440,769,528.6000 SHIB |
0.0198 KRW |
0.0194 KRW |
0.0201 KRW |
0.0198 KRW |
| 2025-04-28 |
0.0197 KRW |
1,332,868,163,315.8000 SHIB |
0.0194 KRW |
0.0190 KRW |
0.0204 KRW |
0.0197 KRW |
| 2025-04-27 |
0.0199 KRW |
1,003,986,110,242.6000 SHIB |
0.0204 KRW |
0.0194 KRW |
0.0205 KRW |
0.0195 KRW |
| 2025-04-26 |
0.0211 KRW |
2,335,567,360,351.7998 SHIB |
0.0204 KRW |
0.0203 KRW |
0.0220 KRW |
0.0205 KRW |
| 2025-04-25 |
0.0201 KRW |
1,204,606,076,108.8000 SHIB |
0.0198 KRW |
0.0197 KRW |
0.0206 KRW |
0.0201 KRW |
| 2025-04-24 |
0.0191 KRW |
974,273,673,911.6899 SHIB |
0.0195 KRW |
0.0186 KRW |
0.0196 KRW |
0.0195 KRW |
| 2025-04-23 |
0.0195 KRW |
1,528,894,712,242.8999 SHIB |
0.0195 KRW |
0.0188 KRW |
0.0199 KRW |
0.0193 KRW |
| 2025-04-22 |
0.0185 KRW |
1,590,818,683,476.0000 SHIB |
0.0178 KRW |
0.0176 KRW |
0.0197 KRW |
0.0194 KRW |
| 2025-04-21 |
0.0181 KRW |
972,952,396,736.1899 SHIB |
0.0178 KRW |
0.0176 KRW |
0.0184 KRW |
0.0178 KRW |
| 2025-04-20 |
0.0178 KRW |
693,191,379,265.3199 SHIB |
0.0178 KRW |
0.0175 KRW |
0.0182 KRW |
0.0179 KRW |
| 2025-04-19 |
0.0177 KRW |
465,430,435,455.6700 SHIB |
0.0178 KRW |
0.0175 KRW |
0.0179 KRW |
0.0177 KRW |
| 2025-04-18 |
0.0174 KRW |
639,813,244,129.3700 SHIB |
0.0170 KRW |
0.0169 KRW |
0.0180 KRW |
0.0178 KRW |
| 2025-04-17 |
0.0172 KRW |
668,892,717,144.6000 SHIB |
0.0172 KRW |
0.0169 KRW |
0.0174 KRW |
0.0171 KRW |
| 2025-04-16 |
0.0170 KRW |
1,022,881,550,446.9000 SHIB |
0.0171 KRW |
0.0167 KRW |
0.0174 KRW |
0.0172 KRW |
| 2025-04-15 |
0.0173 KRW |
809,480,875,809.1500 SHIB |
0.0175 KRW |
0.0171 KRW |
0.0176 KRW |
0.0172 KRW |
| 2025-04-14 |
0.0177 KRW |
905,454,796,662.0400 SHIB |
0.0175 KRW |
0.0174 KRW |
0.0180 KRW |
0.0175 KRW |
| 2025-04-13 |
0.0179 KRW |
761,304,919,019.1100 SHIB |
0.0181 KRW |
0.0174 KRW |
0.0182 KRW |
0.0176 KRW |
| 2025-04-12 |
0.0180 KRW |
768,268,397,152.5000 SHIB |
0.0178 KRW |
0.0176 KRW |
0.0183 KRW |
0.0182 KRW |
| 2025-04-11 |
0.0176 KRW |
833,911,926,709.2500 SHIB |
0.0172 KRW |
0.0172 KRW |
0.0180 KRW |
0.0178 KRW |
| 2025-04-10 |
0.0175 KRW |
1,032,864,192,559.0000 SHIB |
0.0175 KRW |
0.0170 KRW |
0.0180 KRW |
0.0172 KRW |
| 2025-04-09 |
0.0166 KRW |
1,726,914,180,799.1001 SHIB |
0.0160 KRW |
0.0155 KRW |
0.0180 KRW |
0.0177 KRW |
| 2025-04-08 |
0.0166 KRW |
1,602,470,004,836.7000 SHIB |
0.0171 KRW |
0.0158 KRW |
0.0175 KRW |
0.0159 KRW |
| 2025-04-07 |
0.0165 KRW |
2,977,785,110,979.3999 SHIB |
0.0170 KRW |
0.0155 KRW |
0.0176 KRW |
0.0171 KRW |
| 2025-04-06 |
0.0176 KRW |
907,162,259,827.1200 SHIB |
0.0182 KRW |
0.0169 KRW |
0.0183 KRW |
0.0171 KRW |
| 2025-04-05 |
0.0181 KRW |
650,047,217,233.2200 SHIB |
0.0181 KRW |
0.0179 KRW |
0.0183 KRW |
0.0182 KRW |
| 2025-04-04 |
0.0180 KRW |
1,090,497,141,029.4000 SHIB |
0.0181 KRW |
0.0177 KRW |
0.0184 KRW |
0.0181 KRW |
| 2025-04-03 |
0.0181 KRW |
813,948,144,325.1700 SHIB |
0.0180 KRW |
0.0176 KRW |
0.0185 KRW |
0.0181 KRW |
| 2025-04-02 |
0.0184 KRW |
1,427,521,892,063.7000 SHIB |
0.0189 KRW |
0.0179 KRW |
0.0192 KRW |
0.0179 KRW |
| 2025-04-01 |
0.0190 KRW |
930,464,373,029.6801 SHIB |
0.0185 KRW |
0.0185 KRW |
0.0195 KRW |
0.0189 KRW |
| 2025-03-31 |
0.0182 KRW |
1,197,714,212,833.1001 SHIB |
0.0186 KRW |
0.0178 KRW |
0.0188 KRW |
0.0186 KRW |
| 2025-03-30 |
0.0189 KRW |
975,333,558,316.1200 SHIB |
0.0189 KRW |
0.0184 KRW |
0.0192 KRW |
0.0185 KRW |
| 2025-03-29 |
0.0192 KRW |
1,100,389,506,874.5000 SHIB |
0.0197 KRW |
0.0186 KRW |
0.0200 KRW |
0.0188 KRW |
| 2025-03-28 |
0.0199 KRW |
1,588,181,903,069.5000 SHIB |
0.0207 KRW |
0.0194 KRW |
0.0208 KRW |
0.0198 KRW |
| 2025-03-27 |
0.0212 KRW |
1,948,327,080,539.0000 SHIB |
0.0210 KRW |
0.0206 KRW |
0.0218 KRW |
0.0209 KRW |
| 2025-03-26 |
0.0220 KRW |
4,891,436,330,375.0000 SHIB |
0.0204 KRW |
0.0203 KRW |
0.0232 KRW |
0.0213 KRW |
| 2025-03-25 |
0.0200 KRW |
1,539,709,146,758.2000 SHIB |
0.0199 KRW |
0.0197 KRW |
0.0207 KRW |
0.0204 KRW |
| 2025-03-24 |
0.0196 KRW |
1,296,559,780,640.1001 SHIB |
0.0191 KRW |
0.0189 KRW |
0.0202 KRW |
0.0200 KRW |
| 2025-03-23 |
0.0191 KRW |
593,033,209,697.3400 SHIB |
0.0190 KRW |
0.0189 KRW |
0.0194 KRW |
0.0191 KRW |