SHIB Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $0.00000592 | $0.00000596 | $0.00000558 | $0.00000568 | $76.75M |
| 2026-09-27 | $0.00000591 | $0.000006 | $0.00000584 | $0.00000592 | $57.26M |
| 2026-09-26 | $0.00000595 | $0.00000606 | $0.00000582 | $0.00000593 | $63.47M |
| 2026-09-25 | $0.00000577 | $0.00000597 | $0.00000574 | $0.00000596 | $78.75M |
| 2026-09-24 | $0.00000564 | $0.00000586 | $0.00000556 | $0.00000577 | $78.61M |
| 2026-09-23 | $0.00000611 | $0.00000623 | $0.00000558 | $0.00000564 | $120.12M |
| 2026-09-22 | $0.00000604 | $0.00000624 | $0.00000591 | $0.00000611 | $162.73M |
| 2026-09-21 | $0.00000549 | $0.00000612 | $0.00000547 | $0.00000603 | $154.10M |
| 2026-09-20 | $0.0000055 | $0.00000554 | $0.00000533 | $0.00000549 | $60.73M |
| 2026-09-19 | $0.00000547 | $0.00000568 | $0.00000538 | $0.00000551 | $74.88M |
| 2026-09-18 | $0.00000516 | $0.00000551 | $0.00000515 | $0.00000546 | $76.69M |
| 2026-09-17 | $0.00000498 | $0.00000527 | $0.00000495 | $0.00000516 | $61.57M |
| 2026-09-16 | $0.00000495 | $0.00000499 | $0.00000475 | $0.00000499 | $62.75M |
| 2026-09-15 | $0.00000524 | $0.00000524 | $0.00000491 | $0.00000495 | $59.08M |
| 2026-09-14 | $0.00000515 | $0.00000538 | $0.00000512 | $0.00000524 | $46.56M |
| 2026-09-13 | $0.0000053 | $0.00000532 | $0.00000513 | $0.00000514 | $36.63M |
| 2026-09-12 | $0.00000518 | $0.00000538 | $0.00000518 | $0.0000053 | $39.70M |
| 2026-09-11 | $0.00000504 | $0.00000537 | $0.00000501 | $0.00000517 | $60.76M |