Australia markets closed

Shiba Inu AUD (SHIB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.000038+0.000000 (+1.20%)
As of 08:21AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0000370.0000380.0000370.0000380.000038538,517,952
05 May 20240.0000370.0000400.0000370.0000380.0000381,110,920,223
04 May 20240.0000350.0000370.0000340.0000370.0000371,063,165,613
03 May 20240.0000350.0000350.0000330.0000350.0000351,098,462,492
02 May 20240.0000350.0000350.0000320.0000350.0000351,395,652,758
01 May 20240.0000370.0000380.0000340.0000350.0000351,112,292,016
30 Apr 20240.0000370.0000370.0000350.0000370.000037834,398,385
29 Apr 20240.0000380.0000380.0000370.0000370.000037541,144,018
28 Apr 20240.0000390.0000390.0000370.0000380.000038703,373,750
27 Apr 20240.0000390.0000400.0000380.0000390.000039794,632,569
26 Apr 20240.0000390.0000410.0000380.0000390.0000391,177,432,957
25 Apr 20240.0000410.0000420.0000390.0000390.0000391,299,409,591
24 Apr 20240.0000420.0000430.0000410.0000410.0000411,090,950,425
23 Apr 20240.0000410.0000430.0000410.0000420.0000421,192,511,375
22 Apr 20240.0000410.0000440.0000400.0000410.0000411,898,281,363
21 Apr 20240.0000360.0000410.0000350.0000410.0000411,240,787,275
20 Apr 20240.0000350.0000370.0000330.0000360.0000361,009,918,418
19 Apr 20240.0000340.0000360.0000330.0000350.000035722,009,507
18 Apr 20240.0000350.0000360.0000330.0000340.000034919,657,531
17 Apr 20240.0000340.0000360.0000330.0000350.0000351,391,632,425
16 Apr 20240.0000350.0000370.0000330.0000340.0000341,553,449,165
15 Apr 20240.0000330.0000350.0000320.0000350.0000351,993,643,145
14 Apr 20240.0000380.0000380.0000290.0000330.0000332,281,104,493
13 Apr 20240.0000420.0000430.0000350.0000380.0000381,649,905,872
12 Apr 20240.0000430.0000430.0000420.0000420.000042636,798,122
11 Apr 20240.0000410.0000430.0000400.0000430.000043956,362,265
10 Apr 20240.0000430.0000450.0000410.0000410.0000411,022,298,942
09 Apr 20240.0000430.0000450.0000420.0000430.0000431,033,173,051
08 Apr 20240.0000420.0000440.0000420.0000430.0000431,008,277,320
07 Apr 20240.0000410.0000420.0000410.0000420.000042546,645,449
06 Apr 20240.0000420.0000420.0000400.0000410.000041858,326,490
05 Apr 20240.0000400.0000430.0000390.0000420.0000421,015,123,176
04 Apr 20240.0000410.0000420.0000390.0000400.0000401,214,810,413
03 Apr 20240.0000440.0000440.0000400.0000410.0000411,528,264,985
02 Apr 20240.0000470.0000470.0000430.0000440.0000441,391,012,579
01 Apr 20240.0000460.0000470.0000460.0000470.000047800,090,914
31 Mar 20240.0000470.0000480.0000450.0000460.0000461,092,359,826
30 Mar 20240.0000490.0000490.0000460.0000470.0000471,427,905,136
29 Mar 20240.0000460.0000500.0000460.0000490.0000492,790,230,320
28 Mar 20240.0000470.0000490.0000450.0000460.0000462,489,507,606
27 Mar 20240.0000440.0000480.0000440.0000470.0000472,888,222,734
26 Mar 20240.0000430.0000460.0000420.0000440.0000442,265,106,164
25 Mar 20240.0000420.0000430.0000420.0000430.0000431,363,282,045
24 Mar 20240.0000410.0000440.0000400.0000420.0000421,552,342,778
23 Mar 20240.0000410.0000440.0000400.0000410.0000411,837,532,535
22 Mar 20240.0000420.0000430.0000400.0000410.0000412,220,665,605
21 Mar 20240.0000380.0000420.0000360.0000420.0000422,823,066,463
20 Mar 20240.0000410.0000420.0000370.0000380.0000383,012,919,324
19 Mar 20240.0000450.0000450.0000400.0000410.0000412,405,953,073
18 Mar 20240.0000390.0000460.0000370.0000450.0000454,006,369,059
17 Mar 20240.0000460.0000460.0000370.0000390.0000392,927,372,808
16 Mar 20240.0000490.0000500.0000420.0000460.0000463,494,546,895
15 Mar 20240.0000480.0000520.0000470.0000490.0000494,316,709,615
14 Mar 20240.0000490.0000510.0000470.0000480.0000481,974,927,006
13 Mar 20240.0000510.0000520.0000460.0000490.0000492,514,185,780
12 Mar 20240.0000500.0000530.0000470.0000510.0000513,738,777,519
11 Mar 20240.0000530.0000530.0000480.0000500.0000502,804,631,690
10 Mar 20240.0000530.0000560.0000510.0000530.0000533,995,823,214
09 Mar 20240.0000480.0000570.0000470.0000530.0000538,160,151,314
08 Mar 20240.0000510.0000530.0000450.0000480.0000485,413,838,451
07 Mar 20240.0000550.0000600.0000470.0000510.0000519,963,363,408
06 Mar 20240.0000550.0000700.0000400.0000550.00005524,624,661,607
05 Mar 20240.0000340.0000550.0000330.0000550.00005513,773,110,881
04 Mar 20240.0000350.0000360.0000300.0000340.0000345,390,635,004
03 Mar 20240.0000260.0000360.0000260.0000350.0000359,763,951,243
02 Mar 20240.0000190.0000260.0000190.0000260.0000263,316,280,051
01 Mar 20240.0000180.0000220.0000180.0000190.0000193,207,267,423
29 Feb 20240.0000170.0000190.0000160.0000180.0000181,852,095,137
28 Feb 20240.0000150.0000170.0000150.0000170.0000171,229,372,919
27 Feb 20240.0000150.0000160.0000140.0000150.000015395,536,289
26 Feb 20240.0000150.0000150.0000150.0000150.000015177,485,036
25 Feb 20240.0000150.0000150.0000140.0000150.000015186,875,428
24 Feb 20240.0000150.0000150.0000140.0000150.000015217,013,169
23 Feb 20240.0000150.0000150.0000140.0000150.000015227,696,830
22 Feb 20240.0000150.0000150.0000140.0000150.000015296,089,464
21 Feb 20240.0000150.0000150.0000140.0000150.000015374,047,832
20 Feb 20240.0000150.0000150.0000150.0000150.000015279,966,014
19 Feb 20240.0000150.0000150.0000150.0000150.000015208,154,512
18 Feb 20240.0000150.0000150.0000140.0000150.000015219,212,363
17 Feb 20240.0000150.0000150.0000150.0000150.000015277,218,947
16 Feb 20240.0000150.0000150.0000150.0000150.000015364,129,504
15 Feb 20240.0000150.0000150.0000150.0000150.000015254,356,202
14 Feb 20240.0000150.0000150.0000140.0000150.000015239,236,841
13 Feb 20240.0000140.0000150.0000140.0000150.000015220,618,074
12 Feb 20240.0000140.0000150.0000140.0000140.000014174,532,752
11 Feb 20240.0000140.0000150.0000140.0000140.000014149,622,867
10 Feb 20240.0000140.0000140.0000140.0000140.000014205,599,884
09 Feb 20240.0000140.0000140.0000140.0000140.000014235,092,256
08 Feb 20240.0000140.0000140.0000140.0000140.000014137,874,529
07 Feb 20240.0000140.0000140.0000140.0000140.000014110,185,888
06 Feb 20240.0000140.0000140.0000140.0000140.000014112,602,358
05 Feb 20240.0000140.0000140.0000140.0000140.000014107,618,241
04 Feb 20240.0000140.0000140.0000140.0000140.00001490,785,114
03 Feb 20240.0000140.0000140.0000140.0000140.000014114,736,729
02 Feb 20240.0000140.0000140.0000130.0000140.000014131,249,632
01 Feb 20240.0000140.0000140.0000140.0000140.000014168,395,205
31 Jan 20240.0000140.0000140.0000140.0000140.000014171,564,299
30 Jan 20240.0000140.0000140.0000140.0000140.000014160,151,980
29 Jan 20240.0000140.0000140.0000140.0000140.000014132,997,273
28 Jan 20240.0000140.0000140.0000140.0000140.000014100,995,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...