Australia markets close in 4 hours 26 minutes

Shiba Inu AUD (SHIB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.000026-0.000001 (-4.46%)
As of 12:43AM UTC. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 20240.0000260.0000260.0000260.0000260.000026771,725,248
07 Oct 20240.0000260.0000280.0000250.0000270.000027608,004,236
06 Oct 20240.0000260.0000260.0000250.0000260.000026487,745,425
05 Oct 20240.0000230.0000260.0000230.0000260.000026719,543,492
04 Oct 20240.0000240.0000240.0000230.0000230.000023593,068,810
03 Oct 20240.0000240.0000250.0000230.0000240.000024796,170,725
02 Oct 20240.0000250.0000270.0000230.0000240.0000241,212,614,267
01 Oct 20240.0000280.0000280.0000250.0000250.000025840,240,300
30 Sept 20240.0000280.0000290.0000280.0000280.000028779,618,635
29 Sept 20240.0000290.0000310.0000280.0000280.0000281,294,385,531
28 Sept 20240.0000270.0000310.0000270.0000290.0000292,088,869,061
27 Sept 20240.0000220.0000280.0000220.0000270.0000271,777,382,635
26 Sept 20240.0000210.0000230.0000210.0000220.000022552,458,163
25 Sept 20240.0000210.0000220.0000210.0000210.000021278,195,476
24 Sept 20240.0000210.0000220.0000210.0000210.000021268,838,940
23 Sept 20240.0000220.0000220.0000210.0000210.000021267,156,948
22 Sept 20240.0000210.0000220.0000210.0000220.000022279,255,033
21 Sept 20240.0000210.0000210.0000200.0000210.000021293,259,779
20 Sept 20240.0000200.0000210.0000200.0000210.000021388,005,145
19 Sept 20240.0000200.0000200.0000190.0000200.000020238,721,678
18 Sept 20240.0000200.0000200.0000190.0000200.000020191,363,809
17 Sept 20240.0000200.0000200.0000190.0000200.000020214,330,454
16 Sept 20240.0000200.0000210.0000200.0000200.000020163,733,122
15 Sept 20240.0000210.0000210.0000200.0000200.000020167,497,393
14 Sept 20240.0000200.0000210.0000200.0000210.000021243,363,667
13 Sept 20240.0000200.0000200.0000200.0000200.000020179,281,530
12 Sept 20240.0000200.0000200.0000200.0000200.000020225,872,447
11 Sept 20240.0000200.0000210.0000200.0000200.000020192,234,965
10 Sept 20240.0000200.0000210.0000200.0000200.000020252,003,333
09 Sept 20240.0000190.0000200.0000190.0000200.000020159,965,543
08 Sept 20240.0000190.0000200.0000190.0000190.000019153,674,826
07 Sept 20240.0000200.0000200.0000190.0000190.000019317,344,135
06 Sept 20240.0000200.0000200.0000190.0000200.000020212,953,586
05 Sept 20240.0000190.0000200.0000190.0000200.000020308,019,676
04 Sept 20240.0000200.0000200.0000190.0000190.000019190,499,199
03 Sept 20240.0000190.0000200.0000190.0000200.000020222,066,994
02 Sept 20240.0000200.0000200.0000190.0000190.000019226,723,780
01 Sept 20240.0000210.0000210.0000200.0000200.000020147,229,634
31 Aug 20240.0000210.0000210.0000200.0000210.000021284,738,218
30 Aug 20240.0000200.0000210.0000200.0000210.000021284,228,417
29 Aug 20240.0000200.0000210.0000200.0000200.000020339,103,300
28 Aug 20240.0000220.0000220.0000200.0000200.000020384,436,800
27 Aug 20240.0000220.0000220.0000210.0000220.000022365,143,683
26 Aug 20240.0000230.0000230.0000220.0000220.000022374,284,125
25 Aug 20240.0000230.0000240.0000220.0000230.000023415,142,825
24 Aug 20240.0000210.0000230.0000210.0000230.000023437,699,619
23 Aug 20240.0000210.0000210.0000210.0000210.000021256,897,272
22 Aug 20240.0000200.0000210.0000200.0000210.000021283,416,966
21 Aug 20240.0000200.0000210.0000200.0000200.000020315,098,881
20 Aug 20240.0000200.0000200.0000190.0000200.000020268,270,649
19 Aug 20240.0000200.0000200.0000200.0000200.000020158,810,131
18 Aug 20240.0000200.0000200.0000200.0000200.000020138,192,456
17 Aug 20240.0000200.0000200.0000200.0000200.000020244,137,420
16 Aug 20240.0000210.0000210.0000200.0000200.000020285,648,020
15 Aug 20240.0000210.0000210.0000200.0000210.000021266,343,059
14 Aug 20240.0000210.0000210.0000200.0000210.000021261,736,311
13 Aug 20240.0000200.0000210.0000200.0000210.000021366,706,689
12 Aug 20240.0000210.0000220.0000200.0000200.000020347,231,765
11 Aug 20240.0000210.0000220.0000210.0000210.000021206,110,837
10 Aug 20240.0000220.0000220.0000210.0000210.000021348,885,191
09 Aug 20240.0000200.0000220.0000190.0000220.000022468,499,563
08 Aug 20240.0000210.0000210.0000200.0000200.000020474,070,102
07 Aug 20240.0000200.0000210.0000200.0000210.000021644,675,357
06 Aug 20240.0000210.0000210.0000170.0000200.0000201,593,012,824
05 Aug 20240.0000220.0000220.0000200.0000210.000021412,623,001
04 Aug 20240.0000230.0000230.0000210.0000220.000022373,445,749
03 Aug 20240.0000240.0000240.0000220.0000230.000023414,529,136
02 Aug 20240.0000240.0000240.0000230.0000240.000024382,609,020
01 Aug 20240.0000250.0000260.0000240.0000240.000024325,359,630
31 July 20240.0000250.0000260.0000250.0000250.000025268,939,675
30 July 20240.0000260.0000260.0000250.0000250.000025336,818,247
29 July 20240.0000260.0000260.0000250.0000260.000026202,923,760
28 July 20240.0000260.0000270.0000260.0000260.000026417,065,471
27 July 20240.0000250.0000260.0000250.0000260.000026298,284,263
26 July 20240.0000260.0000260.0000240.0000250.000025496,267,685
25 July 20240.0000260.0000270.0000250.0000260.000026346,532,146
24 July 20240.0000260.0000270.0000250.0000260.000026478,814,856
23 July 20240.0000270.0000270.0000260.0000260.000026488,556,064
22 July 20240.0000270.0000280.0000260.0000270.000027598,417,257
21 July 20240.0000270.0000280.0000260.0000270.000027644,693,599
20 July 20240.0000260.0000270.0000250.0000270.000027893,449,126
19 July 20240.0000280.0000280.0000250.0000260.0000261,855,739,884
18 July 20240.0000290.0000290.0000280.0000280.000028615,202,689
17 July 20240.0000290.0000300.0000270.0000290.0000291,114,758,776
16 July 20240.0000260.0000290.0000260.0000290.000029587,787,078
15 July 20240.0000250.0000260.0000250.0000260.000026345,898,804
14 July 20240.0000240.0000260.0000240.0000250.000025357,375,443
13 July 20240.0000240.0000240.0000230.0000240.000024303,010,043
12 July 20240.0000240.0000250.0000240.0000240.000024334,727,674
11 July 20240.0000240.0000250.0000240.0000240.000024352,560,004
10 July 20240.0000240.0000250.0000240.0000240.000024433,584,490
09 July 20240.0000230.0000250.0000220.0000240.000024817,384,285
08 July 20240.0000260.0000260.0000230.0000230.000023569,485,106
07 July 20240.0000220.0000260.0000220.0000260.000026663,593,680
06 July 20240.0000220.0000220.0000190.0000220.000022801,729,637
05 July 20240.0000240.0000250.0000220.0000220.000022508,328,591
04 July 20240.0000260.0000260.0000240.0000240.000024349,030,001
03 July 20240.0000260.0000260.0000250.0000260.000026231,261,931
02 July 20240.0000260.0000260.0000250.0000260.000026296,235,780
01 July 20240.0000250.0000260.0000250.0000260.000026247,641,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...