News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.00000911

-0.00000025

(-2.63%)

As of 01:47PM UTC. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.00000931	0.00000934	0.00000899	0.00000911	0.00000911	120,085,040
06 Dec 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	99,064,720
05 Dec 2022	0.00000900	0.00001000	0.00000900	0.00000900	0.00000900	249,923,175
04 Dec 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	83,894,725
03 Dec 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	121,673,808
02 Dec 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	112,890,317
01 Dec 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	111,818,634
30 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	183,097,116
29 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	131,355,967
28 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	163,217,983
27 Nov 2022	0.00000900	0.00001000	0.00000900	0.00000900	0.00000900	205,943,656
26 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	137,457,128
25 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	179,094,294
24 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	111,224,853
23 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	166,475,381
22 Nov 2022	0.00000800	0.00000900	0.00000800	0.00000900	0.00000900	179,287,235
21 Nov 2022	0.00000900	0.00000900	0.00000800	0.00000800	0.00000800	211,504,864
20 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	138,213,208
19 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	85,037,387
18 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	98,720,801
17 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	119,716,547
16 Nov 2022	0.00000900	0.00001000	0.00000900	0.00000900	0.00000900	228,971,255
15 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	183,215,113
14 Nov 2022	0.00000900	0.00000900	0.00000900	0.00000900	0.00000900	285,347,022
13 Nov 2022	0.00001000	0.00001000	0.00000900	0.00000900	0.00000900	229,639,309
12 Nov 2022	0.00001000	0.00001000	0.00000900	0.00001000	0.00001000	268,072,143
11 Nov 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	324,158,505
10 Nov 2022	0.00000900	0.00001000	0.00000900	0.00001000	0.00001000	565,187,415
09 Nov 2022	0.00001000	0.00001000	0.00000800	0.00000900	0.00000900	625,749,946
08 Nov 2022	0.00001200	0.00001200	0.00001000	0.00001000	0.00001000	758,571,197
07 Nov 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	334,221,979
06 Nov 2022	0.00001200	0.00001300	0.00001200	0.00001200	0.00001200	416,836,181
05 Nov 2022	0.00001300	0.00001300	0.00001200	0.00001200	0.00001200	572,196,598
04 Nov 2022	0.00001200	0.00001300	0.00001200	0.00001300	0.00001300	709,768,855
03 Nov 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	391,582,037
02 Nov 2022	0.00001300	0.00001300	0.00001200	0.00001200	0.00001200	683,807,119
01 Nov 2022	0.00001200	0.00001300	0.00001200	0.00001300	0.00001300	950,860,118
31 Oct 2022	0.00001200	0.00001300	0.00001200	0.00001200	0.00001200	872,998,502
30 Oct 2022	0.00001300	0.00001400	0.00001200	0.00001200	0.00001200	1,159,869,624
29 Oct 2022	0.00001200	0.00001500	0.00001200	0.00001300	0.00001300	2,217,211,793
28 Oct 2022	0.00001100	0.00001200	0.00001000	0.00001200	0.00001200	829,657,554
27 Oct 2022	0.00001100	0.00001200	0.00001100	0.00001100	0.00001100	746,775,849
26 Oct 2022	0.00001000	0.00001100	0.00001000	0.00001100	0.00001100	403,900,859
25 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	209,262,534
24 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	118,009,700
23 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	113,876,891
22 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	96,866,356
21 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	180,099,032
20 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	151,239,550
19 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	135,343,704
18 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	175,418,876
17 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	117,289,815
16 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	121,155,378
15 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	173,389,601
14 Oct 2022	0.00001000	0.00001100	0.00001000	0.00001000	0.00001000	231,553,889
13 Oct 2022	0.00001000	0.00001100	0.00000900	0.00001000	0.00001000	443,708,628
12 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	128,040,822
11 Oct 2022	0.00001000	0.00001000	0.00001000	0.00001000	0.00001000	225,078,484
10 Oct 2022	0.00001100	0.00001100	0.00001000	0.00001000	0.00001000	192,456,230
09 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	96,163,215
08 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	91,674,947
07 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	161,253,503
06 Oct 2022	0.00001100	0.00001200	0.00001100	0.00001100	0.00001100	218,959,432
05 Oct 2022	0.00001200	0.00001200	0.00001100	0.00001100	0.00001100	257,284,310
04 Oct 2022	0.00001100	0.00001200	0.00001100	0.00001200	0.00001200	295,527,520
03 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	194,093,013
02 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	176,957,004
01 Oct 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	172,808,216
30 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	269,203,863
29 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	176,633,140
28 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	262,953,706
27 Sept 2022	0.00001100	0.00001200	0.00001100	0.00001100	0.00001100	287,760,616
26 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	265,868,938
25 Sept 2022	0.00001100	0.00001200	0.00001100	0.00001100	0.00001100	298,521,657
24 Sept 2022	0.00001100	0.00001200	0.00001100	0.00001100	0.00001100	713,605,265
23 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	337,933,781
22 Sept 2022	0.00001000	0.00001100	0.00001000	0.00001100	0.00001100	216,459,758
21 Sept 2022	0.00001100	0.00001100	0.00001000	0.00001000	0.00001000	345,248,633
20 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	233,231,568
19 Sept 2022	0.00001100	0.00001100	0.00001100	0.00001100	0.00001100	346,595,419
18 Sept 2022	0.00001200	0.00001200	0.00001000	0.00001100	0.00001100	277,027,590
17 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	191,744,549
16 Sept 2022	0.00001200	0.00001200	0.00001100	0.00001200	0.00001200	240,124,971
15 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	321,682,028
14 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	323,663,527
13 Sept 2022	0.00001300	0.00001300	0.00001200	0.00001200	0.00001200	455,179,755
12 Sept 2022	0.00001300	0.00001300	0.00001300	0.00001300	0.00001300	502,161,292
11 Sept 2022	0.00001300	0.00001300	0.00001300	0.00001300	0.00001300	539,982,450
10 Sept 2022	0.00001300	0.00001300	0.00001300	0.00001300	0.00001300	650,509,216
09 Sept 2022	0.00001200	0.00001400	0.00001200	0.00001300	0.00001300	906,904,715
08 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	323,307,668
07 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	322,581,607
06 Sept 2022	0.00001300	0.00001300	0.00001200	0.00001200	0.00001200	502,320,543
05 Sept 2022	0.00001300	0.00001300	0.00001200	0.00001300	0.00001300	322,249,006
04 Sept 2022	0.00001200	0.00001300	0.00001200	0.00001300	0.00001300	553,998,915
03 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	219,322,329
02 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	295,889,011
01 Sept 2022	0.00001200	0.00001200	0.00001200	0.00001200	0.00001200	284,561,703
31 Aug 2022	0.00001200	0.00001300	0.00001200	0.00001200	0.00001200	290,944,041
30 Aug 2022	0.00001200	0.00001300	0.00001200	0.00001200	0.00001200	378,833,439
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6706+0.0010(+0.16%)

ASX 2007,229.40-61.90(-0.85%)

OIL74.91+0.66(+0.89%)

GOLD1,790.00+7.60(+0.43%)

BTC-AUD25,140.76-406.10(-1.59%)

News that makes you smarter and richer... For free.

Shiba Inu USD (SHIB-USD)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6706
+0.0010(+0.16%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
74.91
+0.66(+0.89%)

GOLD
1,790.00
+7.60(+0.43%)

BTC-AUD
25,140.76
-406.10(-1.59%)