| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0396 KRW |
22,302,980,619,084.0000 SHIB |
0.0379 KRW |
0.0354 KRW |
0.0437 KRW |
0.0430 KRW |
| 2024-03-16 |
0.0394 KRW |
11,434,630,766,838.0000 SHIB |
0.0435 KRW |
0.0351 KRW |
0.0447 KRW |
0.0363 KRW |
| 2024-03-15 |
0.0431 KRW |
11,179,855,748,352.0000 SHIB |
0.0462 KRW |
0.0398 KRW |
0.0473 KRW |
0.0430 KRW |
| 2024-03-14 |
0.0472 KRW |
15,697,379,347,805.0000 SHIB |
0.0457 KRW |
0.0448 KRW |
0.0494 KRW |
0.0467 KRW |
| 2024-03-13 |
0.0460 KRW |
6,421,435,200,050.2998 SHIB |
0.0457 KRW |
0.0449 KRW |
0.0473 KRW |
0.0456 KRW |
| 2024-03-12 |
0.0462 KRW |
6,578,830,788,532.0000 SHIB |
0.0472 KRW |
0.0437 KRW |
0.0491 KRW |
0.0455 KRW |
| 2024-03-11 |
0.0468 KRW |
12,483,718,059,883.0000 SHIB |
0.0466 KRW |
0.0426 KRW |
0.0498 KRW |
0.0463 KRW |
| 2024-03-10 |
0.0479 KRW |
8,409,272,296,871.2002 SHIB |
0.0491 KRW |
0.0451 KRW |
0.0499 KRW |
0.0461 KRW |
| 2024-03-09 |
0.0497 KRW |
14,415,199,024,286.0000 SHIB |
0.0499 KRW |
0.0474 KRW |
0.0520 KRW |
0.0497 KRW |
| 2024-03-08 |
0.0489 KRW |
32,753,896,184,370.0000 SHIB |
0.0445 KRW |
0.0433 KRW |
0.0534 KRW |
0.0500 KRW |
| 2024-03-07 |
0.0448 KRW |
19,383,839,371,541.0000 SHIB |
0.0471 KRW |
0.0415 KRW |
0.0493 KRW |
0.0444 KRW |
| 2024-03-06 |
0.0492 KRW |
37,833,171,939,775.0000 SHIB |
0.0506 KRW |
0.0429 KRW |
0.0547 KRW |
0.0468 KRW |
| 2024-03-05 |
0.0532 KRW |
90,186,849,988,334.0000 SHIB |
0.0503 KRW |
0.0387 KRW |
0.0647 KRW |
0.0494 KRW |
| 2024-03-04 |
0.0408 KRW |
55,584,818,281,028.0000 SHIB |
0.0315 KRW |
0.0300 KRW |
0.0527 KRW |
0.0503 KRW |
| 2024-03-03 |
0.0307 KRW |
29,559,118,331,246.0000 SHIB |
0.0314 KRW |
0.0267 KRW |
0.0336 KRW |
0.0314 KRW |
| 2024-03-02 |
0.0292 KRW |
58,330,836,369,022.0000 SHIB |
0.0237 KRW |
0.0232 KRW |
0.0330 KRW |
0.0317 KRW |
| 2024-03-01 |
0.0205 KRW |
15,313,969,858,858.0000 SHIB |
0.0176 KRW |
0.0175 KRW |
0.0245 KRW |
0.0230 KRW |
| 2024-02-29 |
0.0191 KRW |
18,137,382,910,460.0000 SHIB |
0.0164 KRW |
0.0160 KRW |
0.0208 KRW |
0.0178 KRW |
| 2024-02-28 |
0.0157 KRW |
6,067,191,857,281.2002 SHIB |
0.0150 KRW |
0.0147 KRW |
0.0173 KRW |
0.0163 KRW |
| 2024-02-27 |
0.0145 KRW |
2,641,417,376,240.2002 SHIB |
0.0138 KRW |
0.0136 KRW |
0.0157 KRW |
0.0150 KRW |
| 2024-02-26 |
0.0134 KRW |
828,859,511,206.7800 SHIB |
0.0133 KRW |
0.0130 KRW |
0.0140 KRW |
0.0139 KRW |
| 2024-02-25 |
0.0133 KRW |
320,574,844,843.1700 SHIB |
0.0133 KRW |
0.0132 KRW |
0.0134 KRW |
0.0133 KRW |
| 2024-02-24 |
0.0132 KRW |
568,968,098,566.3000 SHIB |
0.0133 KRW |
0.0130 KRW |
0.0134 KRW |
0.0133 KRW |
| 2024-02-23 |
0.0133 KRW |
470,662,530,902.0900 SHIB |
0.0133 KRW |
0.0132 KRW |
0.0134 KRW |
0.0134 KRW |
| 2024-02-22 |
0.0133 KRW |
414,236,136,103.7700 SHIB |
0.0133 KRW |
0.0131 KRW |
0.0135 KRW |
0.0133 KRW |
| 2024-02-21 |
0.0133 KRW |
679,541,250,755.2600 SHIB |
0.0135 KRW |
0.0131 KRW |
0.0136 KRW |
0.0133 KRW |
| 2024-02-20 |
0.0135 KRW |
880,560,099,651.8300 SHIB |
0.0137 KRW |
0.0133 KRW |
0.0138 KRW |
0.0135 KRW |
| 2024-02-19 |
0.0136 KRW |
663,859,827,914.0699 SHIB |
0.0134 KRW |
0.0134 KRW |
0.0138 KRW |
0.0137 KRW |
| 2024-02-18 |
0.0134 KRW |
620,599,142,869.6000 SHIB |
0.0133 KRW |
0.0132 KRW |
0.0135 KRW |
0.0135 KRW |
| 2024-02-17 |
0.0133 KRW |
838,558,281,801.9800 SHIB |
0.0137 KRW |
0.0130 KRW |
0.0137 KRW |
0.0133 KRW |
| 2024-02-16 |
0.0136 KRW |
797,413,607,236.1200 SHIB |
0.0136 KRW |
0.0134 KRW |
0.0139 KRW |
0.0136 KRW |
| 2024-02-15 |
0.0135 KRW |
1,211,889,528,711.5000 SHIB |
0.0132 KRW |
0.0132 KRW |
0.0138 KRW |
0.0136 KRW |
| 2024-02-14 |
0.0130 KRW |
745,143,427,513.5900 SHIB |
0.0129 KRW |
0.0127 KRW |
0.0133 KRW |
0.0132 KRW |
| 2024-02-13 |
0.0129 KRW |
909,520,328,692.8400 SHIB |
0.0129 KRW |
0.0127 KRW |
0.0131 KRW |
0.0128 KRW |
| 2024-02-12 |
0.0127 KRW |
622,272,176,129.6200 SHIB |
0.0127 KRW |
0.0125 KRW |
0.0130 KRW |
0.0129 KRW |
| 2024-02-11 |
0.0128 KRW |
630,292,803,478.2400 SHIB |
0.0127 KRW |
0.0127 KRW |
0.0130 KRW |
0.0127 KRW |
| 2024-02-10 |
0.0127 KRW |
565,832,667,855.3101 SHIB |
0.0127 KRW |
0.0124 KRW |
0.0129 KRW |
0.0127 KRW |
| 2024-02-09 |
0.0127 KRW |
1,142,463,867,889.6001 SHIB |
0.0126 KRW |
0.0125 KRW |
0.0129 KRW |
0.0127 KRW |
| 2024-02-08 |
0.0126 KRW |
2,377,446,347,991.5000 SHIB |
0.0123 KRW |
0.0123 KRW |
0.0130 KRW |
0.0126 KRW |
| 2024-02-07 |
0.0122 KRW |
338,971,379,897.6500 SHIB |
0.0121 KRW |
0.0120 KRW |
0.0124 KRW |
0.0123 KRW |
| 2024-02-06 |
0.0122 KRW |
282,135,976,538.6700 SHIB |
0.0123 KRW |
0.0122 KRW |
0.0123 KRW |
0.0122 KRW |
| 2024-02-05 |
0.0123 KRW |
283,065,610,066.6100 SHIB |
0.0123 KRW |
0.0121 KRW |
0.0124 KRW |
0.0122 KRW |
| 2024-02-04 |
0.0124 KRW |
242,301,254,071.1800 SHIB |
0.0126 KRW |
0.0123 KRW |
0.0126 KRW |
0.0123 KRW |
| 2024-02-03 |
0.0125 KRW |
218,247,088,927.6000 SHIB |
0.0125 KRW |
0.0124 KRW |
0.0126 KRW |
0.0126 KRW |
| 2024-02-02 |
0.0124 KRW |
246,566,767,601.5400 SHIB |
0.0124 KRW |
0.0123 KRW |
0.0125 KRW |
0.0124 KRW |
| 2024-02-01 |
0.0123 KRW |
284,459,088,389.3500 SHIB |
0.0124 KRW |
0.0121 KRW |
0.0124 KRW |
0.0124 KRW |
| 2024-01-31 |
0.0124 KRW |
475,053,997,266.0400 SHIB |
0.0124 KRW |
0.0123 KRW |
0.0126 KRW |
0.0124 KRW |
| 2024-01-30 |
0.0126 KRW |
498,532,805,541.7700 SHIB |
0.0126 KRW |
0.0124 KRW |
0.0129 KRW |
0.0124 KRW |
| 2024-01-29 |
0.0124 KRW |
387,162,210,695.8300 SHIB |
0.0124 KRW |
0.0123 KRW |
0.0127 KRW |
0.0126 KRW |
| 2024-01-28 |
0.0126 KRW |
433,963,100,072.2200 SHIB |
0.0126 KRW |
0.0123 KRW |
0.0128 KRW |
0.0124 KRW |