SHIB Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.0000049 | $0.00000503 | $0.00000489 | $0.00000497 | $54.58M |
| 2026-10-27 | $0.00000489 | $0.00000491 | $0.0000048 | $0.00000491 | $38.47M |
| 2026-10-26 | $0.00000485 | $0.00000491 | $0.00000479 | $0.00000489 | $46.05M |
| 2026-10-25 | $0.00000493 | $0.00000495 | $0.00000481 | $0.00000485 | $24.07M |
| 2026-10-24 | $0.00000497 | $0.000005 | $0.00000477 | $0.00000493 | $37.60M |
| 2026-10-23 | $0.00000495 | $0.00000513 | $0.0000049 | $0.00000497 | $56.81M |
| 2026-10-22 | $0.00000516 | $0.00000517 | $0.00000492 | $0.00000494 | $31.75M |
| 2026-10-21 | $0.00000513 | $0.00000526 | $0.0000051 | $0.00000516 | $33.75M |
| 2026-10-20 | $0.00000502 | $0.00000515 | $0.00000495 | $0.00000514 | $36.98M |
| 2026-10-19 | $0.00000499 | $0.00000504 | $0.00000498 | $0.00000502 | $32.06M |
| 2026-10-18 | $0.00000498 | $0.000005 | $0.00000481 | $0.00000498 | $28.93M |
| 2026-10-17 | $0.00000509 | $0.00000509 | $0.00000492 | $0.00000498 | $24.12M |
| 2026-10-16 | $0.00000512 | $0.00000519 | $0.00000503 | $0.0000051 | $35.05M |
| 2026-10-15 | $0.00000508 | $0.00000515 | $0.00000487 | $0.00000512 | $58.71M |
| 2026-10-14 | $0.0000052 | $0.00000523 | $0.00000501 | $0.00000508 | $49.83M |
| 2026-10-13 | $0.00000517 | $0.00000529 | $0.00000507 | $0.0000052 | $71.98M |
| 2026-10-12 | $0.00000549 | $0.00000554 | $0.00000516 | $0.00000517 | $50.17M |
| 2026-10-11 | $0.00000543 | $0.00000553 | $0.00000538 | $0.00000549 | $30.81M |
| 2026-10-10 | $0.00000546 | $0.00000551 | $0.00000543 | $0.00000543 | $26.99M |
| 2026-10-09 | $0.0000053 | $0.00000549 | $0.00000529 | $0.00000546 | $44.94M |
| 2026-10-08 | $0.00000543 | $0.00000548 | $0.00000511 | $0.0000053 | $67.38M |
| 2026-10-07 | $0.00000579 | $0.0000058 | $0.00000536 | $0.00000544 | $70.70M |
| 2026-10-06 | $0.00000588 | $0.00000592 | $0.00000575 | $0.00000579 | $45.31M |
| 2026-10-05 | $0.00000591 | $0.000006 | $0.00000585 | $0.00000588 | $65.29M |
| 2026-10-04 | $0.00000574 | $0.000006 | $0.00000568 | $0.00000592 | $46.98M |
| 2026-10-03 | $0.00000572 | $0.00000576 | $0.00000565 | $0.00000574 | $31.17M |
| 2026-10-02 | $0.00000579 | $0.00000596 | $0.00000554 | $0.00000574 | $86.15M |
| 2026-10-01 | $0.00000574 | $0.00000583 | $0.00000569 | $0.00000579 | $50.44M |
| 2026-09-30 | $0.00000576 | $0.00000597 | $0.00000571 | $0.00000575 | $60.84M |
| 2026-09-29 | $0.00000569 | $0.0000059 | $0.00000551 | $0.00000575 | $73.00M |