| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0156 KRW |
848,365,399,855.7001 SHIB |
0.0158 KRW |
0.0152 KRW |
0.0159 KRW |
0.0153 KRW |
| 2025-10-15 |
0.0160 KRW |
645,003,095,198.8301 SHIB |
0.0162 KRW |
0.0156 KRW |
0.0163 KRW |
0.0157 KRW |
| 2025-10-14 |
0.0160 KRW |
1,048,619,074,955.4000 SHIB |
0.0166 KRW |
0.0155 KRW |
0.0167 KRW |
0.0162 KRW |
| 2025-10-13 |
0.0163 KRW |
1,124,121,020,559.0000 SHIB |
0.0162 KRW |
0.0159 KRW |
0.0168 KRW |
0.0166 KRW |
| 2025-10-12 |
0.0156 KRW |
1,208,695,087,118.8999 SHIB |
0.0154 KRW |
0.0150 KRW |
0.0164 KRW |
0.0162 KRW |
| 2025-10-11 |
0.0156 KRW |
1,245,699,477,492.8999 SHIB |
0.0153 KRW |
0.0150 KRW |
0.0164 KRW |
0.0157 KRW |
| 2025-10-10 |
0.0174 KRW |
780,821,800,265.2601 SHIB |
0.0176 KRW |
0.0169 KRW |
0.0177 KRW |
0.0169 KRW |
| 2025-10-09 |
0.0176 KRW |
588,340,320,567.7101 SHIB |
0.0178 KRW |
0.0173 KRW |
0.0179 KRW |
0.0176 KRW |
| 2025-10-08 |
0.0177 KRW |
581,186,881,696.3201 SHIB |
0.0176 KRW |
0.0175 KRW |
0.0180 KRW |
0.0178 KRW |
| 2025-10-07 |
0.0180 KRW |
810,710,480,951.6201 SHIB |
0.0184 KRW |
0.0175 KRW |
0.0184 KRW |
0.0177 KRW |
| 2025-10-06 |
0.0182 KRW |
599,553,897,938.7201 SHIB |
0.0179 KRW |
0.0178 KRW |
0.0185 KRW |
0.0184 KRW |
| 2025-10-05 |
0.0181 KRW |
907,161,764,026.5500 SHIB |
0.0178 KRW |
0.0175 KRW |
0.0184 KRW |
0.0179 KRW |
| 2025-10-04 |
0.0178 KRW |
408,551,272,735.6800 SHIB |
0.0180 KRW |
0.0175 KRW |
0.0181 KRW |
0.0177 KRW |
| 2025-10-03 |
0.0177 KRW |
660,604,922,515.7401 SHIB |
0.0179 KRW |
0.0175 KRW |
0.0182 KRW |
0.0178 KRW |
| 2025-10-02 |
0.0178 KRW |
826,514,031,045.0400 SHIB |
0.0176 KRW |
0.0175 KRW |
0.0180 KRW |
0.0180 KRW |
| 2025-10-01 |
0.0172 KRW |
751,128,956,335.0500 SHIB |
0.0169 KRW |
0.0168 KRW |
0.0176 KRW |
0.0176 KRW |
| 2025-09-30 |
0.0168 KRW |
523,082,707,334.2401 SHIB |
0.0171 KRW |
0.0167 KRW |
0.0171 KRW |
0.0170 KRW |
| 2025-09-29 |
0.0170 KRW |
496,897,312,213.8301 SHIB |
0.0172 KRW |
0.0168 KRW |
0.0172 KRW |
0.0171 KRW |
| 2025-09-28 |
0.0169 KRW |
375,328,304,937.3700 SHIB |
0.0171 KRW |
0.0167 KRW |
0.0172 KRW |
0.0171 KRW |
| 2025-09-27 |
0.0170 KRW |
256,383,313,265.2000 SHIB |
0.0172 KRW |
0.0169 KRW |
0.0172 KRW |
0.0169 KRW |
| 2025-09-26 |
0.0170 KRW |
603,635,115,217.9801 SHIB |
0.0169 KRW |
0.0167 KRW |
0.0172 KRW |
0.0171 KRW |
| 2025-09-25 |
0.0170 KRW |
650,491,488,941.6201 SHIB |
0.0173 KRW |
0.0168 KRW |
0.0173 KRW |
0.0171 KRW |
| 2025-09-24 |
0.0173 KRW |
460,028,230,884.6001 SHIB |
0.0173 KRW |
0.0170 KRW |
0.0175 KRW |
0.0174 KRW |
| 2025-09-23 |
0.0173 KRW |
570,754,431,698.0901 SHIB |
0.0174 KRW |
0.0169 KRW |
0.0175 KRW |
0.0172 KRW |
| 2025-09-22 |
0.0173 KRW |
1,312,230,272,248.7000 SHIB |
0.0179 KRW |
0.0170 KRW |
0.0179 KRW |
0.0171 KRW |
| 2025-09-21 |
0.0181 KRW |
445,303,427,130.0201 SHIB |
0.0182 KRW |
0.0179 KRW |
0.0182 KRW |
0.0179 KRW |
| 2025-09-20 |
0.0181 KRW |
431,351,710,707.1700 SHIB |
0.0181 KRW |
0.0179 KRW |
0.0183 KRW |
0.0181 KRW |
| 2025-09-19 |
0.0183 KRW |
725,547,040,316.7802 SHIB |
0.0187 KRW |
0.0180 KRW |
0.0188 KRW |
0.0181 KRW |
| 2025-09-18 |
0.0187 KRW |
702,203,651,206.6201 SHIB |
0.0187 KRW |
0.0184 KRW |
0.0189 KRW |
0.0188 KRW |
| 2025-09-17 |
0.0183 KRW |
771,995,098,329.0801 SHIB |
0.0183 KRW |
0.0179 KRW |
0.0189 KRW |
0.0188 KRW |
| 2025-09-16 |
0.0182 KRW |
561,588,812,484.6901 SHIB |
0.0182 KRW |
0.0180 KRW |
0.0185 KRW |
0.0183 KRW |
| 2025-09-15 |
0.0185 KRW |
1,460,591,333,700.8999 SHIB |
0.0190 KRW |
0.0180 KRW |
0.0192 KRW |
0.0183 KRW |
| 2025-09-14 |
0.0193 KRW |
1,397,335,476,377.8999 SHIB |
0.0198 KRW |
0.0187 KRW |
0.0198 KRW |
0.0191 KRW |
| 2025-09-13 |
0.0199 KRW |
3,563,608,988,088.8999 SHIB |
0.0193 KRW |
0.0191 KRW |
0.0206 KRW |
0.0195 KRW |
| 2025-09-12 |
0.0187 KRW |
973,762,439,742.6899 SHIB |
0.0185 KRW |
0.0184 KRW |
0.0191 KRW |
0.0188 KRW |
| 2025-09-11 |
0.0182 KRW |
671,091,299,846.8301 SHIB |
0.0182 KRW |
0.0180 KRW |
0.0184 KRW |
0.0182 KRW |
| 2025-09-10 |
0.0180 KRW |
545,360,393,329.2401 SHIB |
0.0179 KRW |
0.0178 KRW |
0.0183 KRW |
0.0181 KRW |
| 2025-09-09 |
0.0180 KRW |
868,539,446,919.3201 SHIB |
0.0179 KRW |
0.0176 KRW |
0.0183 KRW |
0.0180 KRW |
| 2025-09-08 |
0.0176 KRW |
660,053,064,550.8101 SHIB |
0.0175 KRW |
0.0173 KRW |
0.0180 KRW |
0.0179 KRW |
| 2025-09-07 |
0.0173 KRW |
326,107,446,007.0100 SHIB |
0.0172 KRW |
0.0172 KRW |
0.0174 KRW |
0.0174 KRW |
| 2025-09-06 |
0.0172 KRW |
237,677,813,366.2500 SHIB |
0.0174 KRW |
0.0170 KRW |
0.0174 KRW |
0.0172 KRW |
| 2025-09-05 |
0.0172 KRW |
551,294,807,681.6401 SHIB |
0.0171 KRW |
0.0169 KRW |
0.0174 KRW |
0.0174 KRW |
| 2025-09-04 |
0.0171 KRW |
408,874,420,882.9900 SHIB |
0.0173 KRW |
0.0168 KRW |
0.0174 KRW |
0.0170 KRW |
| 2025-09-03 |
0.0173 KRW |
338,082,199,827.3200 SHIB |
0.0174 KRW |
0.0171 KRW |
0.0175 KRW |
0.0173 KRW |
| 2025-09-02 |
0.0171 KRW |
648,921,744,952.9801 SHIB |
0.0169 KRW |
0.0168 KRW |
0.0174 KRW |
0.0174 KRW |
| 2025-09-01 |
0.0169 KRW |
866,997,673,524.1501 SHIB |
0.0170 KRW |
0.0166 KRW |
0.0175 KRW |
0.0169 KRW |
| 2025-08-31 |
0.0173 KRW |
346,030,939,121.0800 SHIB |
0.0173 KRW |
0.0171 KRW |
0.0175 KRW |
0.0171 KRW |
| 2025-08-30 |
0.0172 KRW |
538,250,091,165.1401 SHIB |
0.0171 KRW |
0.0168 KRW |
0.0174 KRW |
0.0172 KRW |
| 2025-08-29 |
0.0172 KRW |
828,904,132,151.3601 SHIB |
0.0177 KRW |
0.0168 KRW |
0.0178 KRW |
0.0168 KRW |
| 2025-08-28 |
0.0175 KRW |
496,865,792,076.8601 SHIB |
0.0175 KRW |
0.0173 KRW |
0.0177 KRW |
0.0175 KRW |