| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0235 KRW |
2,378,251,785,216.2998 SHIB |
0.0245 KRW |
0.0226 KRW |
0.0245 KRW |
0.0235 KRW |
| 2024-11-02 |
0.0246 KRW |
1,222,835,774,395.7000 SHIB |
0.0246 KRW |
0.0242 KRW |
0.0251 KRW |
0.0245 KRW |
| 2024-11-01 |
0.0246 KRW |
3,214,529,489,013.3999 SHIB |
0.0250 KRW |
0.0239 KRW |
0.0253 KRW |
0.0245 KRW |
| 2024-10-31 |
0.0258 KRW |
4,134,572,582,853.2998 SHIB |
0.0256 KRW |
0.0247 KRW |
0.0267 KRW |
0.0250 KRW |
| 2024-10-30 |
0.0262 KRW |
4,071,531,781,534.0000 SHIB |
0.0266 KRW |
0.0253 KRW |
0.0270 KRW |
0.0259 KRW |
| 2024-10-29 |
0.0261 KRW |
6,357,153,527,482.7002 SHIB |
0.0254 KRW |
0.0252 KRW |
0.0275 KRW |
0.0265 KRW |
| 2024-10-28 |
0.0243 KRW |
2,780,066,653,818.8999 SHIB |
0.0241 KRW |
0.0235 KRW |
0.0256 KRW |
0.0254 KRW |
| 2024-10-27 |
0.0239 KRW |
897,262,271,841.0001 SHIB |
0.0238 KRW |
0.0236 KRW |
0.0242 KRW |
0.0241 KRW |
| 2024-10-26 |
0.0235 KRW |
1,226,232,505,420.6001 SHIB |
0.0233 KRW |
0.0230 KRW |
0.0240 KRW |
0.0238 KRW |
| 2024-10-25 |
0.0245 KRW |
1,449,542,677,988.0000 SHIB |
0.0249 KRW |
0.0239 KRW |
0.0249 KRW |
0.0244 KRW |
| 2024-10-24 |
0.0246 KRW |
1,757,829,955,601.2000 SHIB |
0.0245 KRW |
0.0241 KRW |
0.0250 KRW |
0.0248 KRW |
| 2024-10-23 |
0.0245 KRW |
2,032,166,655,121.7000 SHIB |
0.0250 KRW |
0.0237 KRW |
0.0251 KRW |
0.0244 KRW |
| 2024-10-22 |
0.0251 KRW |
2,067,106,593,234.3999 SHIB |
0.0251 KRW |
0.0247 KRW |
0.0255 KRW |
0.0251 KRW |
| 2024-10-21 |
0.0256 KRW |
3,654,914,262,336.3999 SHIB |
0.0259 KRW |
0.0247 KRW |
0.0263 KRW |
0.0254 KRW |
| 2024-10-20 |
0.0256 KRW |
1,932,648,061,515.0000 SHIB |
0.0260 KRW |
0.0252 KRW |
0.0261 KRW |
0.0259 KRW |
| 2024-10-19 |
0.0261 KRW |
4,300,510,738,308.2998 SHIB |
0.0256 KRW |
0.0254 KRW |
0.0266 KRW |
0.0261 KRW |
| 2024-10-18 |
0.0256 KRW |
4,933,983,087,146.2002 SHIB |
0.0248 KRW |
0.0247 KRW |
0.0262 KRW |
0.0256 KRW |
| 2024-10-17 |
0.0247 KRW |
2,961,422,958,720.5000 SHIB |
0.0252 KRW |
0.0241 KRW |
0.0254 KRW |
0.0248 KRW |
| 2024-10-16 |
0.0252 KRW |
5,315,013,477,121.9004 SHIB |
0.0247 KRW |
0.0243 KRW |
0.0259 KRW |
0.0252 KRW |
| 2024-10-15 |
0.0247 KRW |
5,706,119,582,230.7002 SHIB |
0.0251 KRW |
0.0239 KRW |
0.0254 KRW |
0.0243 KRW |
| 2024-10-14 |
0.0244 KRW |
3,882,040,535,969.5000 SHIB |
0.0238 KRW |
0.0235 KRW |
0.0254 KRW |
0.0250 KRW |
| 2024-10-13 |
0.0238 KRW |
1,997,569,914,212.6001 SHIB |
0.0240 KRW |
0.0232 KRW |
0.0242 KRW |
0.0235 KRW |
| 2024-10-12 |
0.0242 KRW |
2,844,267,744,062.7002 SHIB |
0.0239 KRW |
0.0238 KRW |
0.0245 KRW |
0.0240 KRW |
| 2024-10-11 |
0.0235 KRW |
2,981,324,880,849.0000 SHIB |
0.0229 KRW |
0.0225 KRW |
0.0245 KRW |
0.0238 KRW |
| 2024-10-10 |
0.0228 KRW |
2,792,564,286,079.2998 SHIB |
0.0230 KRW |
0.0220 KRW |
0.0234 KRW |
0.0229 KRW |
| 2024-10-09 |
0.0236 KRW |
2,442,068,909,170.0000 SHIB |
0.0233 KRW |
0.0230 KRW |
0.0243 KRW |
0.0231 KRW |
| 2024-10-08 |
0.0235 KRW |
2,241,656,560,323.7998 SHIB |
0.0235 KRW |
0.0231 KRW |
0.0239 KRW |
0.0233 KRW |
| 2024-10-07 |
0.0245 KRW |
5,143,612,384,861.9004 SHIB |
0.0244 KRW |
0.0238 KRW |
0.0253 KRW |
0.0242 KRW |
| 2024-10-06 |
0.0242 KRW |
4,560,374,237,995.7998 SHIB |
0.0236 KRW |
0.0231 KRW |
0.0254 KRW |
0.0242 KRW |
| 2024-10-05 |
0.0237 KRW |
3,618,354,839,641.1001 SHIB |
0.0235 KRW |
0.0229 KRW |
0.0243 KRW |
0.0233 KRW |
| 2024-10-04 |
0.0231 KRW |
5,642,742,149,672.4004 SHIB |
0.0218 KRW |
0.0216 KRW |
0.0240 KRW |
0.0235 KRW |
| 2024-10-03 |
0.0218 KRW |
4,513,769,842,690.2998 SHIB |
0.0220 KRW |
0.0211 KRW |
0.0226 KRW |
0.0218 KRW |
| 2024-10-02 |
0.0222 KRW |
6,485,742,746,803.7998 SHIB |
0.0221 KRW |
0.0215 KRW |
0.0228 KRW |
0.0220 KRW |
| 2024-10-01 |
0.0231 KRW |
9,967,555,877,377.6992 SHIB |
0.0233 KRW |
0.0212 KRW |
0.0246 KRW |
0.0217 KRW |
| 2024-09-30 |
0.0242 KRW |
5,645,147,101,349.0000 SHIB |
0.0254 KRW |
0.0232 KRW |
0.0254 KRW |
0.0238 KRW |
| 2024-09-29 |
0.0259 KRW |
6,530,195,657,917.5996 SHIB |
0.0258 KRW |
0.0250 KRW |
0.0269 KRW |
0.0252 KRW |
| 2024-09-28 |
0.0266 KRW |
11,587,553,693,330.0000 SHIB |
0.0268 KRW |
0.0252 KRW |
0.0283 KRW |
0.0256 KRW |
| 2024-09-27 |
0.0264 KRW |
19,858,946,944,638.0000 SHIB |
0.0246 KRW |
0.0244 KRW |
0.0285 KRW |
0.0269 KRW |
| 2024-09-26 |
0.0230 KRW |
13,961,553,220,331.0000 SHIB |
0.0204 KRW |
0.0199 KRW |
0.0255 KRW |
0.0247 KRW |
| 2024-09-25 |
0.0204 KRW |
3,906,536,020,775.5000 SHIB |
0.0197 KRW |
0.0196 KRW |
0.0211 KRW |
0.0205 KRW |
| 2024-09-24 |
0.0195 KRW |
1,434,907,449,633.7000 SHIB |
0.0194 KRW |
0.0191 KRW |
0.0199 KRW |
0.0197 KRW |
| 2024-09-23 |
0.0195 KRW |
1,321,166,353,847.0000 SHIB |
0.0194 KRW |
0.0190 KRW |
0.0198 KRW |
0.0194 KRW |
| 2024-09-22 |
0.0196 KRW |
1,534,803,459,209.5000 SHIB |
0.0200 KRW |
0.0191 KRW |
0.0202 KRW |
0.0195 KRW |
| 2024-09-21 |
0.0194 KRW |
1,872,484,654,565.2000 SHIB |
0.0192 KRW |
0.0189 KRW |
0.0200 KRW |
0.0198 KRW |
| 2024-09-20 |
0.0190 KRW |
1,983,683,151,079.0000 SHIB |
0.0188 KRW |
0.0185 KRW |
0.0194 KRW |
0.0192 KRW |
| 2024-09-19 |
0.0188 KRW |
2,497,666,787,155.6001 SHIB |
0.0183 KRW |
0.0183 KRW |
0.0195 KRW |
0.0189 KRW |
| 2024-09-18 |
0.0178 KRW |
1,365,173,819,717.3000 SHIB |
0.0179 KRW |
0.0175 KRW |
0.0183 KRW |
0.0182 KRW |
| 2024-09-17 |
0.0179 KRW |
1,012,871,600,799.7000 SHIB |
0.0178 KRW |
0.0176 KRW |
0.0182 KRW |
0.0179 KRW |
| 2024-09-16 |
0.0178 KRW |
1,039,722,534,653.6000 SHIB |
0.0181 KRW |
0.0176 KRW |
0.0181 KRW |
0.0178 KRW |
| 2024-09-15 |
0.0185 KRW |
685,864,423,563.0901 SHIB |
0.0184 KRW |
0.0182 KRW |
0.0186 KRW |
0.0183 KRW |