SHIB0.5 Historical USD Price
Daily close · Feb 12, 2023 → May 24, 2023Daily price history
Apr 24, 2023 → May 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-24 | $1.46 | $1.46 | $1.41 | $1.42 | $13,189.07 |
| 2023-05-23 | $1.43 | $1.47 | $1.43 | $1.46 | $15,516.63 |
| 2023-05-22 | $1.42 | $1.44 | $1.42 | $1.43 | $1,462.64 |
| 2023-05-21 | $1.44 | $1.44 | $1.42 | $1.42 | $4,668.90 |
| 2023-05-20 | $1.43 | $1.44 | $1.43 | $1.44 | $1,823.32 |
| 2023-05-18 | $1.44 | $1.44 | $1.40 | $1.42 | $2,802.27 |
| 2023-05-17 | $1.44 | $1.45 | $1.41 | $1.44 | $9,544.61 |
| 2023-05-16 | $1.43 | $1.44 | $1.42 | $1.44 | $3,113.62 |
| 2023-05-15 | $1.42 | $1.46 | $1.41 | $1.43 | $14,781.68 |
| 2023-05-14 | $1.42 | $1.44 | $1.41 | $1.42 | $5,839.40 |
| 2023-05-13 | $1.43 | $1.43 | $1.41 | $1.42 | $5,826.75 |
| 2023-05-12 | $1.42 | $1.43 | $1.38 | $1.43 | $44,095.48 |
| 2023-05-11 | $1.45 | $1.45 | $1.40 | $1.42 | $41,267.63 |
| 2023-05-10 | $0.28766898 | $1.49 | $0.28621039 | $1.45 | $72,879.80 |
| 2023-05-09 | $0.2877596 | $0.28908922 | $0.28554906 | $0.28774596 | $9,708.47 |
| 2023-05-08 | $0.29112389 | $0.2933547 | $0.28323689 | $0.28783817 | $1,045.49 |
| 2023-05-07 | $0.2955337 | $0.30052429 | $0.29204043 | $0.29204043 | $7,330.55 |
| 2023-05-06 | $0.31061056 | $0.31304871 | $0.29171689 | $0.29557936 | $5,525.70 |
| 2023-05-05 | $0.29242455 | $0.31091076 | $0.29233806 | $0.31039462 | $1,555.15 |
| 2023-05-04 | $0.29676705 | $0.29820788 | $0.29118533 | $0.29232992 | $5,319.74 |
| 2023-05-03 | $0.29135541 | $0.29820297 | $0.28766266 | $0.29663559 | $3,062.70 |
| 2023-05-02 | $0.28515022 | $0.29264073 | $0.28431415 | $0.29136909 | $7,025.76 |
| 2023-05-01 | $0.29171232 | $0.29369423 | $0.28183353 | $0.2852534 | $1,627.13 |
| 2023-04-30 | $0.29693373 | $0.30129156 | $0.29278912 | $0.29278912 | $7,304.81 |
| 2023-04-29 | $0.57609026 | $0.58317174 | $0.29523654 | $0.2968746 | $1,929.01 |
| 2023-04-28 | $0.58157838 | $0.58539704 | $0.57226993 | $0.57618734 | $4,421.53 |
| 2023-04-27 | $0.56872907 | $0.58940713 | $0.56833174 | $0.58151205 | $2,062.77 |
| 2023-04-26 | $0.22874497 | $0.57138551 | $0.22432023 | $0.5689566 | $15,638.37 |
| 2023-04-25 | $1.07 | $2.03 | $0.22857548 | $0.22877273 | $7,876.53 |
| 2023-04-24 | $0.31758027 | $1.07 | $0.30935393 | $1.07 | $31,082.73 |