SHIBX Historical USD Price
Daily close · May 12, 2022 → Aug 9, 2023Daily price history
Jul 11, 2023 → Aug 9, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-09 | $0.00005059 | $0.00005098 | $0.00004989 | $0.0000504 | $11.42 |
| 2023-08-08 | $0.00004967 | $0.0000508 | $0.00004941 | $0.00005058 | $11.46 |
| 2023-08-07 | $0.00005017 | $0.00005083 | $0.00004899 | $0.00004965 | $11.25 |
| 2023-08-06 | $0.00004961 | $0.00005042 | $0.00004955 | $0.00005016 | $11.37 |
| 2023-08-05 | $0.00004962 | $0.00004969 | $0.000049 | $0.00004962 | $11.25 |
| 2023-08-04 | $0.00004979 | $0.00005037 | $0.00004936 | $0.00004963 | $24.85 |
| 2023-08-03 | $0.00004716 | $0.00005055 | $0.0000467 | $0.00004982 | $314.78 |
| 2023-08-02 | $0.00004833 | $0.00004863 | $0.00004696 | $0.00004715 | $16.06 |
| 2023-08-01 | $0.00004547 | $0.00004828 | $0.00004432 | $0.00004826 | $146.66 |
| 2023-07-31 | $0.00004881 | $0.00004929 | $0.0000452 | $0.0000455 | $196.94 |
| 2023-07-30 | $0.00004949 | $0.00004982 | $0.00004828 | $0.0000488 | $31.60 |
| 2023-07-29 | $0.00004869 | $0.00004954 | $0.00004845 | $0.00004948 | $7.37 |
| 2023-07-28 | $0.00004836 | $0.00004885 | $0.00004792 | $0.0000487 | $75.35 |
| 2023-07-27 | $0.00004943 | $0.00005 | $0.00004796 | $0.00004836 | $135.62 |
| 2023-07-26 | $0.0000497 | $0.00005012 | $0.00004834 | $0.00004941 | $167.42 |
| 2023-07-25 | $0.00004154 | $0.00005006 | $0.00004138 | $0.0000497 | $697.76 |
| 2023-07-24 | $0.00004293 | $0.00004304 | $0.00004081 | $0.00004154 | $23.73 |
| 2023-07-23 | $0.00004287 | $0.00004364 | $0.00004269 | $0.00004293 | $24.53 |
| 2023-07-22 | $0.00004472 | $0.0000449 | $0.00004254 | $0.00004282 | $60.08 |
| 2023-07-21 | $0.00004455 | $0.00004506 | $0.00004426 | $0.00004473 | $25.94 |
| 2023-07-20 | $0.00004519 | $0.00004648 | $0.00004419 | $0.00004456 | $2.57 |
| 2023-07-19 | $0.00004461 | $0.00004599 | $0.00004455 | $0.00004518 | $3.62 |
| 2023-07-18 | $0.00004673 | $0.00004716 | $0.00004424 | $0.00004457 | $20.43 |
| 2023-07-17 | $0.00004626 | $0.00004729 | $0.00004516 | $0.00004672 | $35.80 |
| 2023-07-16 | $0.00004797 | $0.00004826 | $0.00004597 | $0.00004627 | $35.45 |
| 2023-07-15 | $0.00004736 | $0.00004938 | $0.00004671 | $0.00004793 | $36.73 |
| 2023-07-14 | $0.0000452 | $0.00005132 | $0.0000452 | $0.00004733 | $57.27 |
| 2023-07-13 | $0.00004213 | $0.00004565 | $0.00004167 | $0.00004518 | $20.81 |
| 2023-07-12 | $0.00004283 | $0.00004303 | $0.00004167 | $0.00004214 | $7.36 |
| 2023-07-11 | $0.00004325 | $0.00004419 | $0.00004256 | $0.00004282 | $7.48 |