| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
0.0183 KRW |
2,492,674,208,335.7002 SHIB |
0.0175 KRW |
0.0172 KRW |
0.0194 KRW |
0.0176 KRW |
| 2025-03-09 |
0.0181 KRW |
1,911,434,821,643.3999 SHIB |
0.0189 KRW |
0.0172 KRW |
0.0190 KRW |
0.0174 KRW |
| 2025-03-08 |
0.0192 KRW |
826,107,973,390.6000 SHIB |
0.0196 KRW |
0.0188 KRW |
0.0198 KRW |
0.0189 KRW |
| 2025-03-07 |
0.0199 KRW |
1,182,242,421,778.6001 SHIB |
0.0200 KRW |
0.0192 KRW |
0.0205 KRW |
0.0198 KRW |
| 2025-03-06 |
0.0201 KRW |
1,121,146,029,655.8999 SHIB |
0.0199 KRW |
0.0197 KRW |
0.0206 KRW |
0.0201 KRW |
| 2025-03-05 |
0.0197 KRW |
1,125,112,535,859.2000 SHIB |
0.0196 KRW |
0.0193 KRW |
0.0201 KRW |
0.0199 KRW |
| 2025-03-04 |
0.0191 KRW |
1,904,620,480,579.8000 SHIB |
0.0195 KRW |
0.0184 KRW |
0.0199 KRW |
0.0196 KRW |
| 2025-03-03 |
0.0210 KRW |
2,275,779,287,627.3999 SHIB |
0.0229 KRW |
0.0192 KRW |
0.0230 KRW |
0.0194 KRW |
| 2025-03-02 |
0.0215 KRW |
2,539,432,260,149.3999 SHIB |
0.0204 KRW |
0.0201 KRW |
0.0229 KRW |
0.0229 KRW |
| 2025-03-01 |
0.0205 KRW |
1,068,915,135,146.2000 SHIB |
0.0206 KRW |
0.0199 KRW |
0.0211 KRW |
0.0203 KRW |
| 2025-02-28 |
0.0200 KRW |
2,110,200,765,374.7000 SHIB |
0.0212 KRW |
0.0194 KRW |
0.0212 KRW |
0.0206 KRW |
| 2025-02-27 |
0.0213 KRW |
795,763,094,241.2800 SHIB |
0.0210 KRW |
0.0207 KRW |
0.0217 KRW |
0.0214 KRW |
| 2025-02-26 |
0.0206 KRW |
993,819,113,586.3101 SHIB |
0.0206 KRW |
0.0201 KRW |
0.0210 KRW |
0.0204 KRW |
| 2025-02-25 |
0.0198 KRW |
2,998,730,667,911.5000 SHIB |
0.0197 KRW |
0.0189 KRW |
0.0208 KRW |
0.0206 KRW |
| 2025-02-24 |
0.0213 KRW |
2,111,952,026,182.3000 SHIB |
0.0227 KRW |
0.0198 KRW |
0.0228 KRW |
0.0200 KRW |
| 2025-02-23 |
0.0229 KRW |
562,740,715,383.4200 SHIB |
0.0230 KRW |
0.0225 KRW |
0.0232 KRW |
0.0227 KRW |
| 2025-02-22 |
0.0226 KRW |
569,547,018,687.7800 SHIB |
0.0224 KRW |
0.0223 KRW |
0.0232 KRW |
0.0231 KRW |
| 2025-02-21 |
0.0229 KRW |
1,109,930,043,592.5000 SHIB |
0.0231 KRW |
0.0221 KRW |
0.0235 KRW |
0.0223 KRW |
| 2025-02-20 |
0.0229 KRW |
613,653,024,432.1801 SHIB |
0.0231 KRW |
0.0228 KRW |
0.0232 KRW |
0.0230 KRW |
| 2025-02-19 |
0.0229 KRW |
659,688,699,392.6899 SHIB |
0.0229 KRW |
0.0226 KRW |
0.0232 KRW |
0.0231 KRW |
| 2025-02-18 |
0.0230 KRW |
1,135,857,545,677.2000 SHIB |
0.0237 KRW |
0.0225 KRW |
0.0238 KRW |
0.0229 KRW |
| 2025-02-17 |
0.0239 KRW |
962,261,508,271.2100 SHIB |
0.0242 KRW |
0.0233 KRW |
0.0246 KRW |
0.0238 KRW |
| 2025-02-16 |
0.0243 KRW |
638,483,743,678.3600 SHIB |
0.0247 KRW |
0.0240 KRW |
0.0248 KRW |
0.0242 KRW |
| 2025-02-15 |
0.0251 KRW |
782,242,922,560.4100 SHIB |
0.0251 KRW |
0.0246 KRW |
0.0257 KRW |
0.0247 KRW |
| 2025-02-14 |
0.0250 KRW |
1,228,676,957,847.7000 SHIB |
0.0246 KRW |
0.0244 KRW |
0.0257 KRW |
0.0251 KRW |
| 2025-02-13 |
0.0249 KRW |
931,027,804,813.5699 SHIB |
0.0257 KRW |
0.0242 KRW |
0.0258 KRW |
0.0245 KRW |
| 2025-02-12 |
0.0244 KRW |
1,470,928,326,879.0000 SHIB |
0.0239 KRW |
0.0236 KRW |
0.0262 KRW |
0.0260 KRW |
| 2025-02-11 |
0.0242 KRW |
1,312,154,984,948.3999 SHIB |
0.0240 KRW |
0.0236 KRW |
0.0249 KRW |
0.0240 KRW |
| 2025-02-10 |
0.0240 KRW |
970,473,965,408.2200 SHIB |
0.0240 KRW |
0.0234 KRW |
0.0244 KRW |
0.0241 KRW |
| 2025-02-09 |
0.0245 KRW |
1,214,731,457,705.7000 SHIB |
0.0246 KRW |
0.0234 KRW |
0.0253 KRW |
0.0236 KRW |
| 2025-02-08 |
0.0239 KRW |
1,137,585,989,868.0000 SHIB |
0.0234 KRW |
0.0232 KRW |
0.0248 KRW |
0.0245 KRW |
| 2025-02-07 |
0.0233 KRW |
1,784,774,905,640.8999 SHIB |
0.0233 KRW |
0.0227 KRW |
0.0241 KRW |
0.0233 KRW |
| 2025-02-06 |
0.0242 KRW |
1,672,935,754,368.0000 SHIB |
0.0247 KRW |
0.0231 KRW |
0.0251 KRW |
0.0231 KRW |
| 2025-02-05 |
0.0253 KRW |
2,432,191,611,090.0000 SHIB |
0.0248 KRW |
0.0243 KRW |
0.0263 KRW |
0.0246 KRW |
| 2025-02-04 |
0.0248 KRW |
2,582,075,543,516.0000 SHIB |
0.0263 KRW |
0.0236 KRW |
0.0266 KRW |
0.0248 KRW |
| 2025-02-03 |
0.0228 KRW |
5,730,604,527,256.7998 SHIB |
0.0245 KRW |
0.0200 KRW |
0.0265 KRW |
0.0262 KRW |
| 2025-02-02 |
0.0260 KRW |
2,925,712,739,849.2002 SHIB |
0.0276 KRW |
0.0235 KRW |
0.0280 KRW |
0.0242 KRW |
| 2025-02-01 |
0.0288 KRW |
1,034,106,002,233.3000 SHIB |
0.0289 KRW |
0.0279 KRW |
0.0294 KRW |
0.0280 KRW |
| 2025-01-31 |
0.0288 KRW |
1,657,500,480,306.5000 SHIB |
0.0282 KRW |
0.0281 KRW |
0.0297 KRW |
0.0288 KRW |
| 2025-01-30 |
0.0283 KRW |
1,171,548,455,915.3999 SHIB |
0.0281 KRW |
0.0279 KRW |
0.0287 KRW |
0.0283 KRW |
| 2025-01-29 |
0.0281 KRW |
966,241,661,428.3000 SHIB |
0.0277 KRW |
0.0276 KRW |
0.0287 KRW |
0.0284 KRW |
| 2025-01-28 |
0.0286 KRW |
1,329,722,434,402.8999 SHIB |
0.0288 KRW |
0.0274 KRW |
0.0293 KRW |
0.0277 KRW |
| 2025-01-27 |
0.0280 KRW |
2,865,053,287,589.0000 SHIB |
0.0291 KRW |
0.0269 KRW |
0.0298 KRW |
0.0283 KRW |
| 2025-01-26 |
0.0300 KRW |
850,102,073,362.4800 SHIB |
0.0300 KRW |
0.0298 KRW |
0.0301 KRW |
0.0299 KRW |
| 2025-01-25 |
0.0300 KRW |
762,470,426,944.6700 SHIB |
0.0300 KRW |
0.0297 KRW |
0.0304 KRW |
0.0301 KRW |
| 2025-01-24 |
0.0300 KRW |
1,605,939,858,398.5000 SHIB |
0.0301 KRW |
0.0292 KRW |
0.0306 KRW |
0.0299 KRW |
| 2025-01-23 |
0.0299 KRW |
1,726,146,434,721.8000 SHIB |
0.0302 KRW |
0.0294 KRW |
0.0305 KRW |
0.0301 KRW |
| 2025-01-22 |
0.0306 KRW |
1,403,423,489,432.6001 SHIB |
0.0310 KRW |
0.0301 KRW |
0.0312 KRW |
0.0303 KRW |
| 2025-01-21 |
0.0309 KRW |
4,243,124,343,136.3999 SHIB |
0.0306 KRW |
0.0297 KRW |
0.0325 KRW |
0.0310 KRW |
| 2025-01-20 |
0.0313 KRW |
4,104,695,380,673.1001 SHIB |
0.0311 KRW |
0.0300 KRW |
0.0330 KRW |
0.0306 KRW |