| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
0.0365 KRW |
18,681,383,542,611.0000 SHIB |
0.0377 KRW |
0.0333 KRW |
0.0394 KRW |
0.0368 KRW |
| 2024-11-12 |
0.0390 KRW |
36,040,120,017,264.0000 SHIB |
0.0390 KRW |
0.0346 KRW |
0.0430 KRW |
0.0383 KRW |
| 2024-11-11 |
0.0372 KRW |
32,057,578,683,320.0000 SHIB |
0.0361 KRW |
0.0339 KRW |
0.0399 KRW |
0.0386 KRW |
| 2024-11-10 |
0.0339 KRW |
40,848,181,074,639.0000 SHIB |
0.0284 KRW |
0.0278 KRW |
0.0386 KRW |
0.0364 KRW |
| 2024-11-09 |
0.0266 KRW |
4,241,624,874,620.3999 SHIB |
0.0266 KRW |
0.0259 KRW |
0.0274 KRW |
0.0273 KRW |
| 2024-11-08 |
0.0263 KRW |
4,282,613,286,257.2998 SHIB |
0.0263 KRW |
0.0258 KRW |
0.0267 KRW |
0.0265 KRW |
| 2024-11-07 |
0.0261 KRW |
4,641,718,863,345.5000 SHIB |
0.0263 KRW |
0.0251 KRW |
0.0269 KRW |
0.0259 KRW |
| 2024-11-06 |
0.0261 KRW |
10,541,309,423,806.0000 SHIB |
0.0248 KRW |
0.0248 KRW |
0.0274 KRW |
0.0264 KRW |
| 2024-11-05 |
0.0247 KRW |
3,741,696,773,773.7002 SHIB |
0.0235 KRW |
0.0234 KRW |
0.0258 KRW |
0.0246 KRW |
| 2024-11-04 |
0.0235 KRW |
2,088,578,426,005.3999 SHIB |
0.0236 KRW |
0.0229 KRW |
0.0240 KRW |
0.0233 KRW |
| 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 |