| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0240 KRW |
2,166,809,457,658.1001 SHIB |
0.0237 KRW |
0.0234 KRW |
0.0246 KRW |
0.0238 KRW |
| 2024-07-26 |
0.0235 KRW |
1,268,688,326,221.8000 SHIB |
0.0230 KRW |
0.0230 KRW |
0.0238 KRW |
0.0237 KRW |
| 2024-07-25 |
0.0228 KRW |
2,367,858,580,560.1001 SHIB |
0.0235 KRW |
0.0223 KRW |
0.0237 KRW |
0.0231 KRW |
| 2024-07-24 |
0.0239 KRW |
1,790,372,645,677.8999 SHIB |
0.0239 KRW |
0.0232 KRW |
0.0245 KRW |
0.0234 KRW |
| 2024-07-23 |
0.0242 KRW |
2,284,523,777,375.3999 SHIB |
0.0245 KRW |
0.0235 KRW |
0.0248 KRW |
0.0238 KRW |
| 2024-07-22 |
0.0249 KRW |
2,615,568,462,744.7998 SHIB |
0.0255 KRW |
0.0244 KRW |
0.0256 KRW |
0.0246 KRW |
| 2024-07-21 |
0.0251 KRW |
2,943,477,731,004.0000 SHIB |
0.0254 KRW |
0.0240 KRW |
0.0257 KRW |
0.0254 KRW |
| 2024-07-20 |
0.0252 KRW |
3,464,035,800,423.6001 SHIB |
0.0249 KRW |
0.0245 KRW |
0.0259 KRW |
0.0254 KRW |
| 2024-07-19 |
0.0245 KRW |
4,979,168,623,677.5000 SHIB |
0.0244 KRW |
0.0236 KRW |
0.0254 KRW |
0.0248 KRW |
| 2024-07-18 |
0.0247 KRW |
8,826,871,320,847.4004 SHIB |
0.0260 KRW |
0.0237 KRW |
0.0265 KRW |
0.0244 KRW |
| 2024-07-17 |
0.0269 KRW |
4,143,228,105,033.7998 SHIB |
0.0270 KRW |
0.0259 KRW |
0.0277 KRW |
0.0261 KRW |
| 2024-07-16 |
0.0272 KRW |
9,002,640,360,320.8008 SHIB |
0.0271 KRW |
0.0258 KRW |
0.0285 KRW |
0.0270 KRW |
| 2024-07-15 |
0.0255 KRW |
3,268,737,788,771.1001 SHIB |
0.0248 KRW |
0.0246 KRW |
0.0267 KRW |
0.0266 KRW |
| 2024-07-14 |
0.0243 KRW |
1,918,110,191,189.5000 SHIB |
0.0240 KRW |
0.0239 KRW |
0.0247 KRW |
0.0246 KRW |
| 2024-07-13 |
0.0238 KRW |
1,978,230,133,834.8000 SHIB |
0.0232 KRW |
0.0231 KRW |
0.0244 KRW |
0.0241 KRW |
| 2024-07-12 |
0.0228 KRW |
1,652,841,240,643.2000 SHIB |
0.0230 KRW |
0.0223 KRW |
0.0234 KRW |
0.0231 KRW |
| 2024-07-11 |
0.0234 KRW |
2,025,988,456,840.0000 SHIB |
0.0233 KRW |
0.0229 KRW |
0.0240 KRW |
0.0230 KRW |
| 2024-07-10 |
0.0233 KRW |
2,001,232,166,166.3000 SHIB |
0.0231 KRW |
0.0228 KRW |
0.0238 KRW |
0.0232 KRW |
| 2024-07-09 |
0.0231 KRW |
2,379,864,108,087.0000 SHIB |
0.0230 KRW |
0.0226 KRW |
0.0235 KRW |
0.0231 KRW |
| 2024-07-08 |
0.0229 KRW |
6,315,594,774,976.7998 SHIB |
0.0220 KRW |
0.0211 KRW |
0.0243 KRW |
0.0230 KRW |
| 2024-07-07 |
0.0232 KRW |
4,791,478,614,199.5996 SHIB |
0.0247 KRW |
0.0220 KRW |
0.0247 KRW |
0.0223 KRW |
| 2024-07-06 |
0.0228 KRW |
4,224,360,609,674.6001 SHIB |
0.0214 KRW |
0.0209 KRW |
0.0250 KRW |
0.0248 KRW |
| 2024-07-05 |
0.0197 KRW |
6,392,759,538,677.0996 SHIB |
0.0209 KRW |
0.0184 KRW |
0.0212 KRW |
0.0212 KRW |
| 2024-07-04 |
0.0218 KRW |
3,420,579,726,128.8999 SHIB |
0.0232 KRW |
0.0208 KRW |
0.0234 KRW |
0.0213 KRW |
| 2024-07-03 |
0.0236 KRW |
1,660,565,495,458.5000 SHIB |
0.0243 KRW |
0.0229 KRW |
0.0245 KRW |
0.0233 KRW |
| 2024-07-02 |
0.0241 KRW |
878,318,595,643.2100 SHIB |
0.0240 KRW |
0.0239 KRW |
0.0244 KRW |
0.0243 KRW |
| 2024-07-01 |
0.0242 KRW |
1,285,723,371,136.7000 SHIB |
0.0242 KRW |
0.0238 KRW |
0.0247 KRW |
0.0240 KRW |
| 2024-06-30 |
0.0238 KRW |
1,070,803,646,760.7000 SHIB |
0.0238 KRW |
0.0234 KRW |
0.0245 KRW |
0.0243 KRW |
| 2024-06-29 |
0.0240 KRW |
574,617,130,163.9700 SHIB |
0.0239 KRW |
0.0238 KRW |
0.0243 KRW |
0.0238 KRW |
| 2024-06-28 |
0.0244 KRW |
1,605,045,023,064.7000 SHIB |
0.0248 KRW |
0.0237 KRW |
0.0255 KRW |
0.0240 KRW |
| 2024-06-27 |
0.0244 KRW |
1,468,496,123,046.0000 SHIB |
0.0243 KRW |
0.0238 KRW |
0.0250 KRW |
0.0248 KRW |
| 2024-06-26 |
0.0249 KRW |
1,471,925,750,759.8000 SHIB |
0.0251 KRW |
0.0243 KRW |
0.0256 KRW |
0.0243 KRW |
| 2024-06-25 |
0.0247 KRW |
2,348,641,703,767.0000 SHIB |
0.0242 KRW |
0.0240 KRW |
0.0257 KRW |
0.0251 KRW |
| 2024-06-24 |
0.0239 KRW |
3,136,850,846,410.0000 SHIB |
0.0247 KRW |
0.0232 KRW |
0.0250 KRW |
0.0239 KRW |
| 2024-06-23 |
0.0252 KRW |
967,913,152,454.2700 SHIB |
0.0255 KRW |
0.0246 KRW |
0.0257 KRW |
0.0247 KRW |
| 2024-06-22 |
0.0254 KRW |
792,013,924,772.3400 SHIB |
0.0252 KRW |
0.0249 KRW |
0.0259 KRW |
0.0255 KRW |
| 2024-06-21 |
0.0252 KRW |
2,093,811,301,516.8999 SHIB |
0.0256 KRW |
0.0246 KRW |
0.0258 KRW |
0.0252 KRW |
| 2024-06-20 |
0.0259 KRW |
2,427,549,468,277.7998 SHIB |
0.0256 KRW |
0.0253 KRW |
0.0267 KRW |
0.0257 KRW |
| 2024-06-19 |
0.0260 KRW |
2,790,146,268,704.0000 SHIB |
0.0255 KRW |
0.0253 KRW |
0.0267 KRW |
0.0255 KRW |
| 2024-06-18 |
0.0254 KRW |
4,519,082,495,173.5000 SHIB |
0.0272 KRW |
0.0243 KRW |
0.0274 KRW |
0.0256 KRW |
| 2024-06-17 |
0.0279 KRW |
3,638,955,446,816.3999 SHIB |
0.0296 KRW |
0.0263 KRW |
0.0297 KRW |
0.0271 KRW |
| 2024-06-16 |
0.0294 KRW |
788,223,402,861.4600 SHIB |
0.0294 KRW |
0.0289 KRW |
0.0298 KRW |
0.0297 KRW |
| 2024-06-15 |
0.0292 KRW |
1,420,350,423,224.8000 SHIB |
0.0289 KRW |
0.0284 KRW |
0.0297 KRW |
0.0295 KRW |
| 2024-06-14 |
0.0293 KRW |
3,326,047,490,208.5000 SHIB |
0.0300 KRW |
0.0280 KRW |
0.0309 KRW |
0.0289 KRW |
| 2024-06-13 |
0.0304 KRW |
1,966,429,470,019.3000 SHIB |
0.0312 KRW |
0.0299 KRW |
0.0312 KRW |
0.0301 KRW |
| 2024-06-12 |
0.0313 KRW |
3,695,160,976,332.7998 SHIB |
0.0307 KRW |
0.0299 KRW |
0.0326 KRW |
0.0312 KRW |
| 2024-06-11 |
0.0311 KRW |
2,632,395,669,748.2002 SHIB |
0.0321 KRW |
0.0300 KRW |
0.0322 KRW |
0.0312 KRW |
| 2024-06-10 |
0.0324 KRW |
1,402,863,345,620.3999 SHIB |
0.0330 KRW |
0.0318 KRW |
0.0330 KRW |
0.0321 KRW |
| 2024-06-09 |
0.0328 KRW |
964,870,097,826.9301 SHIB |
0.0329 KRW |
0.0325 KRW |
0.0333 KRW |
0.0331 KRW |
| 2024-06-08 |
0.0333 KRW |
1,580,527,436,855.8999 SHIB |
0.0335 KRW |
0.0326 KRW |
0.0340 KRW |
0.0329 KRW |