SHIBX Historical USD Price
Daily close · Apr 29, 2024 → Apr 29, 2025Daily price history
Mar 30, 2025 → Apr 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-29 | $0.00000879 | $0.00000896 | $0.00000872 | $0.00000886 | $2.17 |
| 2025-04-28 | $0.00000876 | $0.00000902 | $0.00000848 | $0.00000878 | $2.15 |
| 2025-04-27 | $0.00000902 | $0.00000916 | $0.00000873 | $0.00000875 | $2.14 |
| 2025-04-26 | $0.00000893 | $0.00000922 | $0.00000876 | $0.00000902 | $2.21 |
| 2025-04-25 | $0.00000899 | $0.00000919 | $0.00000878 | $0.00000893 | $2.19 |
| 2025-04-24 | $0.00000898 | $0.0000091 | $0.00000871 | $0.000009 | $2.21 |
| 2025-04-23 | $0.00000888 | $0.00000927 | $0.00000882 | $0.00000897 | $2.20 |
| 2025-04-22 | $0.00000802 | $0.00000895 | $0.00000787 | $0.00000888 | $2.18 |
| 2025-04-21 | $0.00000782 | $0.00000839 | $0.00000782 | $0.000008 | $1.96 |
| 2025-04-20 | $0.00000799 | $0.00000804 | $0.00000772 | $0.00000782 | $1.96 |
| 2025-04-19 | $0.00000777 | $0.00000816 | $0.00000767 | $0.00000799 | $2.00 |
| 2025-04-17 | $0.00000753 | $0.00000784 | $0.00000751 | $0.00000778 | $1.94 |
| 2025-04-16 | $0.00000764 | $0.00000772 | $0.00000745 | $0.00000753 | $1.88 |
| 2025-04-15 | $0.00000804 | $0.00000809 | $0.00000762 | $0.00000764 | $1.91 |
| 2025-04-14 | $0.00000783 | $0.00000824 | $0.00000783 | $0.00000804 | $1.71 |
| 2025-04-13 | $0.0000082 | $0.00000825 | $0.00000775 | $0.00000782 | $1.67 |
| 2025-04-12 | $0.00000768 | $0.00000839 | $0.00000755 | $0.0000082 | $1.75 |
| 2025-04-11 | $0.00000758 | $0.00000809 | $0.00000758 | $0.00000793 | $15.73 |
| 2025-04-10 | $0.00000763 | $0.00000763 | $0.00000729 | $0.00000758 | $15.04 |
| 2025-04-09 | $0.00000667 | $0.0000078 | $0.00000646 | $0.00000763 | $15.13 |
| 2025-04-08 | $0.00000691 | $0.00000733 | $0.0000066 | $0.00000667 | $13.22 |
| 2025-04-07 | $0.00000661 | $0.00000708 | $0.00000608 | $0.00000691 | $13.72 |
| 2025-04-06 | $0.00000738 | $0.00000738 | $0.00000646 | $0.0000066 | $13.87 |
| 2025-04-05 | $0.0000075 | $0.00000757 | $0.00000731 | $0.00000736 | $14.38 |
| 2025-04-04 | $0.00000748 | $0.00000773 | $0.00000729 | $0.0000075 | $14.66 |
| 2025-04-03 | $0.00000742 | $0.00000782 | $0.00000727 | $0.00000749 | $14.62 |
| 2025-04-02 | $0.00000816 | $0.00000816 | $0.00000733 | $0.00000743 | $14.51 |
| 2025-04-01 | $0.00000773 | $0.0000082 | $0.00000772 | $0.00000816 | $15.71 |
| 2025-03-31 | $0.00000777 | $0.00000786 | $0.0000075 | $0.00000773 | $14.87 |
| 2025-03-30 | $0.00000811 | $0.00000819 | $0.00000772 | $0.00000776 | $14.93 |