Shiba Inu (SHIB) تاريخ سعر 2025 لعام

In 2025, Shiba Inu opened at $0.00002118 and closed the year at $0.000006910, a change of −67.37%. The highest price was $0.00002497 and the lowest $0.000006780.

التاريخ	الافتتاح	الأعلى	الأدنى	الإغلاق	التغيّر	الحجم	القيمة السوقية
Dec 31, 2025	$0.000007100	$0.000007140	$0.000006820	$0.000006910	2.68%	$8,050,425	—
Dec 30, 2025	$0.000007190	$0.000007260	$0.000007070	$0.000007100	1.25%	$5,101,913	—
Dec 29, 2025	$0.000007400	$0.000007570	$0.000007170	$0.000007190	2.84%	$7,149,533	—
Dec 28, 2025	$0.000007390	$0.000007410	$0.000007260	$0.000007400	0.14%	$5,085,930	—
Dec 27, 2025	$0.000007120	$0.000007400	$0.000007100	$0.000007380	3.65%	$5,381,427	—
Dec 26, 2025	$0.000007060	$0.000007300	$0.000007020	$0.000007120	0.85%	$8,684,758	—
Dec 25, 2025	$0.000007210	$0.000007290	$0.000007050	$0.000007060	2.08%	$5,904,472	—
Dec 24, 2025	$0.000007120	$0.000007290	$0.000006980	$0.000007210	1.26%	$6,078,448	—
Dec 23, 2025	$0.000007200	$0.000007280	$0.000007040	$0.000007120	1.11%	$5,642,834	—
Dec 22, 2025	$0.000007290	$0.000007440	$0.000007150	$0.000007200	1.23%	$6,673,013	—
Dec 21, 2025	$0.000007430	$0.000007460	$0.000007180	$0.000007280	2.02%	$4,204,457	—
Dec 20, 2025	$0.000007520	$0.000007520	$0.000007400	$0.000007430	1.20%	$3,930,563	—
Dec 19, 2025	$0.000007040	$0.000007660	$0.000007000	$0.000007520	6.82%	$10,292,701	—
Dec 18, 2025	$0.000007530	$0.000007540	$0.000007000	$0.000007030	6.64%	$16,644,882	—
Dec 17, 2025	$0.000007860	$0.000008050	$0.000007460	$0.000007530	4.20%	$8,079,349	—
Dec 16, 2025	$0.000007900	$0.000008000	$0.000007720	$0.000007860	0.51%	$6,527,057	—
Dec 15, 2025	$0.000008080	$0.000008270	$0.000007710	$0.000007900	2.23%	$8,168,808	—
Dec 14, 2025	$0.000008360	$0.000008390	$0.000007980	$0.000008070	3.47%	$5,819,977	—
Dec 13, 2025	$0.000008280	$0.000008450	$0.000008270	$0.000008350	0.85%	$4,696,936	—
Dec 12, 2025	$0.000008510	$0.000008510	$0.000008060	$0.000008280	2.70%	$7,212,108	—
Dec 11, 2025	$0.000008540	$0.000008620	$0.000008170	$0.000008500	0.47%	$8,217,775	—
Dec 10, 2025	$0.000008720	$0.000008930	$0.000008470	$0.000008540	2.06%	$11,967,625	—
Dec 9, 2025	$0.000008580	$0.000009050	$0.000008420	$0.000008730	1.75%	$10,660,009	—
Dec 8, 2025	$0.000008330	$0.000008630	$0.000008280	$0.000008580	3.00%	$7,693,787	—
Dec 7, 2025	$0.000008430	$0.000008580	$0.000008190	$0.000008340	1.07%	$6,527,237	—
Dec 6, 2025	$0.000008300	$0.000008630	$0.000008260	$0.000008430	1.57%	$7,834,647	—
Dec 5, 2025	$0.000008700	$0.000008780	$0.000008140	$0.000008300	4.60%	$9,581,415	—
Dec 4, 2025	$0.000008970	$0.000009030	$0.000008560	$0.000008700	3.01%	$8,161,975	—
Dec 3, 2025	$0.000008460	$0.000009520	$0.000008440	$0.000008970	6.03%	$25,369,369	—
Dec 2, 2025	$0.000007970	$0.000008580	$0.000007880	$0.000008460	6.15%	$9,924,723	—
Dec 1, 2025	$0.000008370	$0.000008380	$0.000007850	$0.000007970	4.78%	$12,816,710	—
Nov 30, 2025	$0.000008530	$0.000008630	$0.000008360	$0.000008370	1.88%	$4,615,801	—
Nov 29, 2025	$0.000008640	$0.000008670	$0.000008420	$0.000008530	1.27%	$4,992,605	—
Nov 28, 2025	$0.000008760	$0.000009130	$0.000008600	$0.000008640	1.37%	$10,623,910	—
Nov 27, 2025	$0.000008590	$0.000008860	$0.000008510	$0.000008760	1.98%	$7,451,342	—
Nov 26, 2025	$0.000008800	$0.000008840	$0.000008300	$0.000008600	2.27%	$12,114,041	—
Nov 25, 2025	$0.000008330	$0.000008920	$0.000008030	$0.000008790	5.52%	$10,237,416	—
Nov 24, 2025	$0.000007850	$0.000008430	$0.000007790	$0.000008340	6.24%	$10,928,722	—
Nov 23, 2025	$0.000007800	$0.000008050	$0.000007760	$0.000007850	0.64%	$7,571,963	—
Nov 22, 2025	$0.000007850	$0.000007890	$0.000007560	$0.000007800	0.64%	$7,452,714	—
Nov 21, 2025	$0.000008250	$0.000008400	$0.000007550	$0.000007850	4.85%	$20,315,232	—
Nov 20, 2025	$0.000008560	$0.000008840	$0.000008120	$0.000008260	3.50%	$13,317,490	—
Nov 19, 2025	$0.000008870	$0.000008920	$0.000008230	$0.000008560	3.49%	$15,235,914	—
Nov 18, 2025	$0.000008590	$0.000009020	$0.000008480	$0.000008870	3.26%	$11,941,621	—
Nov 17, 2025	$0.000008890	$0.000009180	$0.000008460	$0.000008590	3.37%	$11,743,352	—
Nov 16, 2025	$0.000009040	$0.000009230	$0.000008640	$0.000008900	1.55%	$10,143,458	—
Nov 15, 2025	$0.000008990	$0.000009270	$0.000008960	$0.000009040	0.56%	$6,791,662	—
Nov 14, 2025	$0.000009300	$0.000009370	$0.000008850	$0.000008990	3.33%	$12,381,095	—
Nov 13, 2025	$0.000009500	$0.000009870	$0.000009040	$0.000009310	2.00%	$10,971,384	—
Nov 12, 2025	$0.000009640	$0.000009990	$0.000009450	$0.000009500	1.45%	$11,674,664	—
Nov 11, 2025	$0.00001015	$0.00001027	$0.000009620	$0.000009630	5.12%	$9,821,343	—
Nov 10, 2025	$0.000009990	$0.00001023	$0.000009870	$0.00001014	1.50%	$13,521,531	—
Nov 9, 2025	$0.000009970	$0.00001009	$0.000009630	$0.000009990	0.20%	$10,906,295	—
Nov 8, 2025	$0.00001003	$0.00001029	$0.000009690	$0.000009970	0.60%	$14,111,560	—
Nov 7, 2025	$0.000009030	$0.00001035	$0.000009020	$0.00001002	10.96%	$26,417,403	—
Nov 6, 2025	$0.000009150	$0.000009180	$0.000008780	$0.000009020	1.42%	$10,522,931	—
Nov 5, 2025	$0.000008840	$0.000009230	$0.000008420	$0.000009160	3.62%	$15,038,941	—
Nov 4, 2025	$0.000009190	$0.000009320	$0.000008370	$0.000008850	3.70%	$30,489,048	—
Nov 3, 2025	$0.00001017	$0.00001019	$0.000008940	$0.000009190	9.64%	$20,187,949	—
Nov 2, 2025	$0.00001019	$0.00001025	$0.000009950	$0.00001017	0.20%	$5,546,402	—
Nov 1, 2025	$0.00001003	$0.00001026	$0.000009960	$0.00001020	1.69%	$6,497,132	—
Oct 31, 2025	$0.000009730	$0.00001007	$0.000009700	$0.00001003	3.08%	$9,626,781	—
Oct 30, 2025	$0.00001016	$0.00001025	$0.000009360	$0.000009730	4.23%	$15,583,218	—
Oct 29, 2025	$0.00001012	$0.00001045	$0.000009950	$0.00001016	0.40%	$13,919,388	—
Oct 28, 2025	$0.00001039	$0.00001045	$0.000009960	$0.00001012	2.60%	$10,248,578	—
Oct 27, 2025	$0.00001056	$0.00001070	$0.00001033	$0.00001039	1.61%	$10,383,088	—
Oct 26, 2025	$0.00001019	$0.00001069	$0.00001009	$0.00001056	3.63%	$8,841,741	—
Oct 25, 2025	$0.00001024	$0.00001026	$0.00001009	$0.00001020	0.39%	$4,749,935	—
Oct 24, 2025	$0.00001010	$0.00001034	$0.00001004	$0.00001024	1.39%	$7,519,432	—
Oct 23, 2025	$0.000009860	$0.00001021	$0.000009850	$0.00001010	2.43%	$9,220,028	—
Oct 22, 2025	$0.00001005	$0.00001010	$0.000009590	$0.000009860	1.89%	$13,995,577	—
Oct 21, 2025	$0.00001018	$0.00001055	$0.000009860	$0.00001005	1.28%	$13,320,817	—
Oct 20, 2025	$0.00001008	$0.00001034	$0.000009920	$0.00001019	1.09%	$10,917,228	—
Oct 19, 2025	$0.000009910	$0.00001019	$0.000009790	$0.00001007	1.61%	$8,746,441	—
Oct 18, 2025	$0.000009750	$0.000009990	$0.000009730	$0.000009910	1.64%	$8,071,121	—
Oct 17, 2025	$0.00001001	$0.00001012	$0.000009240	$0.000009750	2.60%	$19,690,021	—
Oct 16, 2025	$0.00001033	$0.00001053	$0.000009880	$0.00001001	3.10%	$14,508,397	—
Oct 15, 2025	$0.00001074	$0.00001090	$0.00001018	$0.00001032	3.91%	$10,502,099	—
Oct 14, 2025	$0.00001110	$0.00001118	$0.00001019	$0.00001074	3.24%	$20,094,886	—
Oct 13, 2025	$0.00001070	$0.00001129	$0.00001054	$0.00001111	3.83%	$23,937,111	—
Oct 12, 2025	$0.000009960	$0.00001088	$0.000009780	$0.00001069	7.33%	$25,479,674	—
Oct 11, 2025	$0.000009740	$0.00001072	$0.000009560	$0.000009950	2.16%	$43,224,450	—
Oct 10, 2025	$0.00001201	$0.00001215	$0.000006780	$0.000009740	18.90%	$74,076,797	—
Oct 9, 2025	$0.00001233	$0.00001234	$0.00001172	$0.00001201	2.60%	$11,905,891	—
Oct 8, 2025	$0.00001219	$0.00001247	$0.00001203	$0.00001233	1.15%	$12,252,857	—
Oct 7, 2025	$0.00001285	$0.00001291	$0.00001217	$0.00001219	5.14%	$20,271,038	—
Oct 6, 2025	$0.00001245	$0.00001301	$0.00001237	$0.00001285	3.21%	$16,577,051	—
Oct 5, 2025	$0.00001237	$0.00001298	$0.00001230	$0.00001245	0.65%	$27,069,427	—
Oct 4, 2025	$0.00001267	$0.00001275	$0.00001223	$0.00001237	2.37%	$9,338,238	—
Oct 3, 2025	$0.00001264	$0.00001288	$0.00001234	$0.00001266	0.16%	$12,879,661	—
Oct 2, 2025	$0.00001239	$0.00001271	$0.00001231	$0.00001263	1.94%	$13,014,449	—
Oct 1, 2025	$0.00001182	$0.00001240	$0.00001175	$0.00001239	4.82%	$13,971,082	—
Sep 30, 2025	$0.00001197	$0.00001200	$0.00001154	$0.00001182	1.25%	$10,323,060	—
Sep 29, 2025	$0.00001202	$0.00001205	$0.00001171	$0.00001197	0.42%	$12,091,991	—
Sep 28, 2025	$0.00001180	$0.00001203	$0.00001158	$0.00001202	1.86%	$8,739,553	—
Sep 27, 2025	$0.00001191	$0.00001192	$0.00001171	$0.00001180	0.92%	$6,102,909	—
Sep 26, 2025	$0.00001164	$0.00001198	$0.00001150	$0.00001191	2.32%	$11,338,021	—
Sep 25, 2025	$0.00001214	$0.00001217	$0.00001148	$0.00001164	4.12%	$22,535,406	—
Sep 24, 2025	$0.00001210	$0.00001237	$0.00001190	$0.00001214	0.33%	$14,069,588	—
Sep 23, 2025	$0.00001212	$0.00001229	$0.00001189	$0.00001210	0.17%	$18,853,747	—
Sep 22, 2025	$0.00001274	$0.00001278	$0.00001178	$0.00001213	4.79%	$42,471,672	—
Sep 21, 2025	$0.00001292	$0.00001304	$0.00001273	$0.00001274	1.39%	$14,447,063	—
Sep 20, 2025	$0.00001286	$0.00001306	$0.00001277	$0.00001293	0.54%	$9,819,851	—
Sep 19, 2025	$0.00001339	$0.00001356	$0.00001277	$0.00001287	3.88%	$17,333,087	—
Sep 18, 2025	$0.00001350	$0.00001361	$0.00001327	$0.00001339	0.81%	$18,689,794	—
Sep 17, 2025	$0.00001316	$0.00001361	$0.00001283	$0.00001350	2.58%	$22,212,259	—
Sep 16, 2025	$0.00001306	$0.00001326	$0.00001286	$0.00001316	0.77%	$16,829,713	—
Sep 15, 2025	$0.00001369	$0.00001381	$0.00001292	$0.00001306	4.60%	$29,484,426	—
Sep 14, 2025	$0.00001428	$0.00001430	$0.00001353	$0.00001368	4.20%	$22,743,283	—
Sep 13, 2025	$0.00001391	$0.00001484	$0.00001374	$0.00001429	2.73%	$68,954,257	—
Sep 12, 2025	$0.00001326	$0.00001392	$0.00001319	$0.00001391	4.90%	$32,153,539	—
Sep 11, 2025	$0.00001306	$0.00001327	$0.00001289	$0.00001325	1.45%	$17,739,080	—
Sep 10, 2025	$0.00001289	$0.00001317	$0.00001275	$0.00001305	1.24%	$19,717,267	—
Sep 9, 2025	$0.00001287	$0.00001320	$0.00001266	$0.00001289	0.16%	$24,378,089	—
Sep 8, 2025	$0.00001247	$0.00001298	$0.00001239	$0.00001287	3.21%	$22,079,861	—
Sep 7, 2025	$0.00001227	$0.00001251	$0.00001226	$0.00001248	1.71%	$8,229,273	—
Sep 6, 2025	$0.00001239	$0.00001245	$0.00001215	$0.00001227	0.97%	$6,282,675	—
Sep 5, 2025	$0.00001212	$0.00001248	$0.00001206	$0.00001240	2.31%	$17,790,389	—
Sep 4, 2025	$0.00001248	$0.00001253	$0.00001200	$0.00001212	2.88%	$11,690,901	—
Sep 3, 2025	$0.00001244	$0.00001257	$0.00001229	$0.00001248	0.32%	$9,761,404	—
Sep 2, 2025	$0.00001210	$0.00001248	$0.00001203	$0.00001244	2.81%	$17,573,491	—
Sep 1, 2025	$0.00001219	$0.00001261	$0.00001181	$0.00001211	0.66%	$23,758,698	—
Aug 31, 2025	$0.00001233	$0.00001251	$0.00001216	$0.00001218	1.22%	$7,554,941	—
Aug 30, 2025	$0.00001220	$0.00001248	$0.00001203	$0.00001234	1.15%	$8,274,046	—
Aug 29, 2025	$0.00001268	$0.00001273	$0.00001198	$0.00001220	3.79%	$25,403,429	—
Aug 28, 2025	$0.00001249	$0.00001273	$0.00001240	$0.00001268	1.52%	$12,160,282	—
Aug 27, 2025	$0.00001255	$0.00001265	$0.00001237	$0.00001250	0.40%	$15,869,415	—
Aug 26, 2025	$0.00001204	$0.00001262	$0.00001191	$0.00001255	4.24%	$18,206,139	—
Aug 25, 2025	$0.00001297	$0.00001314	$0.00001183	$0.00001204	7.17%	$29,969,373	—
Aug 24, 2025	$0.00001327	$0.00001351	$0.00001271	$0.00001296	2.34%	$26,650,655	—
Aug 23, 2025	$0.00001339	$0.00001340	$0.00001294	$0.00001326	0.97%	$18,469,002	—
Aug 22, 2025	$0.00001237	$0.00001350	$0.00001202	$0.00001338	8.16%	$42,830,395	—
Aug 21, 2025	$0.00001257	$0.00001272	$0.00001226	$0.00001238	1.51%	$10,068,246	—
Aug 20, 2025	$0.00001210	$0.00001264	$0.00001203	$0.00001258	3.97%	$14,298,924	—
Aug 19, 2025	$0.00001271	$0.00001281	$0.00001206	$0.00001209	4.88%	$17,684,198	—
Aug 18, 2025	$0.00001301	$0.00001303	$0.00001244	$0.00001270	2.38%	$16,211,995	—
Aug 17, 2025	$0.00001299	$0.00001339	$0.00001290	$0.00001302	0.23%	$9,054,149	—
Aug 16, 2025	$0.00001286	$0.00001305	$0.00001278	$0.00001299	1.01%	$8,782,562	—
Aug 15, 2025	$0.00001289	$0.00001315	$0.00001250	$0.00001287	0.16%	$24,067,316	—
Aug 14, 2025	$0.00001392	$0.00001419	$0.00001262	$0.00001288	7.47%	$44,104,596	—
Aug 13, 2025	$0.00001354	$0.00001403	$0.00001340	$0.00001392	2.81%	$31,792,208	—
Aug 12, 2025	$0.00001292	$0.00001375	$0.00001271	$0.00001354	4.80%	$20,984,563	—
Aug 11, 2025	$0.00001357	$0.00001392	$0.00001282	$0.00001293	4.72%	$31,549,049	—
Aug 10, 2025	$0.00001373	$0.00001400	$0.00001326	$0.00001357	1.17%	$21,183,968	—
Aug 9, 2025	$0.00001325	$0.00001406	$0.00001317	$0.00001372	3.55%	$25,905,818	—
Aug 8, 2025	$0.00001288	$0.00001333	$0.00001270	$0.00001326	2.95%	$33,219,748	—
Aug 7, 2025	$0.00001233	$0.00001289	$0.00001228	$0.00001287	4.38%	$17,205,903	—
Aug 6, 2025	$0.00001209	$0.00001244	$0.00001188	$0.00001234	2.07%	$11,660,780	—
Aug 5, 2025	$0.00001251	$0.00001259	$0.00001185	$0.00001208	3.44%	$22,002,662	—
Aug 4, 2025	$0.00001220	$0.00001257	$0.00001219	$0.00001252	2.62%	$13,129,642	—
Aug 3, 2025	$0.00001182	$0.00001226	$0.00001166	$0.00001220	3.21%	$8,319,069	—
Aug 2, 2025	$0.00001207	$0.00001227	$0.00001160	$0.00001182	2.07%	$14,545,202	—
Aug 1, 2025	$0.00001244	$0.00001251	$0.00001173	$0.00001206	3.05%	$37,515,156	—
Jul 31, 2025	$0.00001287	$0.00001318	$0.00001238	$0.00001244	3.34%	$15,054,347	—
Jul 30, 2025	$0.00001312	$0.00001319	$0.00001224	$0.00001286	1.98%	$28,535,101	—
Jul 29, 2025	$0.00001336	$0.00001368	$0.00001289	$0.00001313	1.72%	$23,296,163	—
Jul 28, 2025	$0.00001416	$0.00001438	$0.00001326	$0.00001336	5.65%	$28,417,482	—
Jul 27, 2025	$0.00001397	$0.00001428	$0.00001389	$0.00001416	1.36%	$14,328,643	—
Jul 26, 2025	$0.00001409	$0.00001423	$0.00001390	$0.00001397	0.85%	$15,959,462	—
Jul 25, 2025	$0.00001362	$0.00001411	$0.00001311	$0.00001409	3.45%	$30,471,402	—
Jul 24, 2025	$0.00001385	$0.00001405	$0.00001297	$0.00001361	1.73%	$42,143,912	—
Jul 23, 2025	$0.00001546	$0.00001547	$0.00001341	$0.00001386	10.35%	$56,545,132	—
Jul 22, 2025	$0.00001547	$0.00001567	$0.00001473	$0.00001546	0.06%	$50,779,172	—
Jul 21, 2025	$0.00001552	$0.00001597	$0.00001509	$0.00001547	0.32%	$60,198,782	—
Jul 20, 2025	$0.00001490	$0.00001584	$0.00001479	$0.00001551	4.09%	$55,756,738	—
Jul 19, 2025	$0.00001467	$0.00001536	$0.00001431	$0.00001490	1.57%	$41,799,127	—
Jul 18, 2025	$0.00001447	$0.00001578	$0.00001422	$0.00001468	1.45%	$86,152,515	—
Jul 17, 2025	$0.00001437	$0.00001474	$0.00001387	$0.00001447	0.70%	$48,995,978	—
Jul 16, 2025	$0.00001374	$0.00001485	$0.00001345	$0.00001436	4.51%	$47,048,163	—
Jul 15, 2025	$0.00001325	$0.00001383	$0.00001275	$0.00001375	3.77%	$27,577,669	—
Jul 14, 2025	$0.00001331	$0.00001416	$0.00001312	$0.00001325	0.45%	$33,185,132	—
Jul 13, 2025	$0.00001320	$0.00001350	$0.00001308	$0.00001330	0.76%	$22,161,294	—
Jul 12, 2025	$0.00001330	$0.00001354	$0.00001282	$0.00001320	0.75%	$27,295,730	—
Jul 11, 2025	$0.00001334	$0.00001387	$0.00001306	$0.00001330	0.30%	$57,827,729	—
Jul 10, 2025	$0.00001239	$0.00001344	$0.00001229	$0.00001334	7.67%	$40,631,250	—
Jul 9, 2025	$0.00001186	$0.00001255	$0.00001176	$0.00001239	4.47%	$22,551,227	—
Jul 8, 2025	$0.00001162	$0.00001197	$0.00001153	$0.00001185	1.98%	$12,564,816	—
Jul 7, 2025	$0.00001183	$0.00001194	$0.00001145	$0.00001163	1.69%	$10,356,147	—
Jul 6, 2025	$0.00001147	$0.00001197	$0.00001137	$0.00001182	3.05%	$11,944,698	—
Jul 5, 2025	$0.00001143	$0.00001159	$0.00001134	$0.00001147	0.35%	$6,585,115	—
Jul 4, 2025	$0.00001188	$0.00001200	$0.00001121	$0.00001143	3.79%	$12,643,907	—
Jul 3, 2025	$0.00001179	$0.00001215	$0.00001172	$0.00001189	0.85%	$16,951,956	—
Jul 2, 2025	$0.00001120	$0.00001200	$0.00001113	$0.00001180	5.36%	$16,464,675	—
Jul 1, 2025	$0.00001142	$0.00001151	$0.00001108	$0.00001119	2.01%	$9,649,384	—
Jun 30, 2025	$0.00001187	$0.00001193	$0.00001126	$0.00001142	3.79%	$14,395,519	—
Jun 29, 2025	$0.00001155	$0.00001199	$0.00001145	$0.00001187	2.77%	$9,794,874	—
Jun 28, 2025	$0.00001133	$0.00001163	$0.00001128	$0.00001155	1.94%	$7,795,430	—
Jun 27, 2025	$0.00001120	$0.00001140	$0.00001105	$0.00001133	1.16%	$10,279,932	—
Jun 26, 2025	$0.00001161	$0.00001180	$0.00001116	$0.00001121	3.45%	$11,844,825	—
Jun 25, 2025	$0.00001171	$0.00001178	$0.00001148	$0.00001162	0.77%	$9,781,795	—
Jun 24, 2025	$0.00001156	$0.00001191	$0.00001151	$0.00001171	1.30%	$12,255,471	—
Jun 23, 2025	$0.00001059	$0.00001167	$0.00001056	$0.00001157	9.25%	$24,614,547	—
Jun 22, 2025	$0.00001090	$0.00001106	$0.00001004	$0.00001060	2.75%	$30,107,217	—
Jun 21, 2025	$0.00001130	$0.00001143	$0.00001057	$0.00001090	3.54%	$12,472,618	—
Jun 20, 2025	$0.00001159	$0.00001184	$0.00001106	$0.00001130	2.50%	$13,312,750	—
Jun 19, 2025	$0.00001168	$0.00001177	$0.00001142	$0.00001159	0.77%	$7,214,072	—
Jun 18, 2025	$0.00001160	$0.00001179	$0.00001135	$0.00001169	0.78%	$12,926,652	—
Jun 17, 2025	$0.00001187	$0.00001208	$0.00001134	$0.00001161	2.19%	$21,950,322	—
Jun 16, 2025	$0.00001204	$0.00001233	$0.00001184	$0.00001186	1.50%	$17,072,544	—
Jun 15, 2025	$0.00001205	$0.00001215	$0.00001180	$0.00001204	0.08%	$9,540,543	—
Jun 14, 2025	$0.00001211	$0.00001224	$0.00001187	$0.00001205	0.50%	$13,516,555	—
Jun 13, 2025	$0.00001221	$0.00001222	$0.00001138	$0.00001211	0.82%	$52,461,025	—
Jun 12, 2025	$0.00001295	$0.00001300	$0.00001212	$0.00001221	5.71%	$20,311,057	—
Jun 11, 2025	$0.00001337	$0.00001362	$0.00001284	$0.00001294	3.22%	$24,453,156	—
Jun 10, 2025	$0.00001311	$0.00001338	$0.00001282	$0.00001337	1.98%	$29,874,470	—
Jun 9, 2025	$0.00001250	$0.00001317	$0.00001233	$0.00001312	4.96%	$20,419,374	—
Jun 8, 2025	$0.00001273	$0.00001273	$0.00001241	$0.00001249	1.89%	$9,844,053	—
Jun 7, 2025	$0.00001242	$0.00001289	$0.00001234	$0.00001273	2.50%	$9,783,056	—
Jun 6, 2025	$0.00001200	$0.00001283	$0.00001194	$0.00001241	3.42%	$15,456,699	—
Jun 5, 2025	$0.00001280	$0.00001297	$0.00001189	$0.00001200	6.25%	$36,552,506	—
Jun 4, 2025	$0.00001304	$0.00001319	$0.00001269	$0.00001281	1.76%	$18,232,956	—
Jun 3, 2025	$0.00001320	$0.00001344	$0.00001293	$0.00001304	1.21%	$14,545,919	—
Jun 2, 2025	$0.00001295	$0.00001324	$0.00001263	$0.00001319	1.85%	$17,669,971	—
Jun 1, 2025	$0.00001281	$0.00001308	$0.00001257	$0.00001295	1.09%	$13,808,266	—
May 31, 2025	$0.00001276	$0.00001294	$0.00001225	$0.00001281	0.39%	$24,428,882	—
May 30, 2025	$0.00001390	$0.00001397	$0.00001266	$0.00001277	8.13%	$50,030,276	—
May 29, 2025	$0.00001433	$0.00001470	$0.00001383	$0.00001390	3.00%	$24,861,914	—
May 28, 2025	$0.00001446	$0.00001455	$0.00001393	$0.00001433	0.90%	$16,615,241	—
May 27, 2025	$0.00001441	$0.00001468	$0.00001404	$0.00001445	0.28%	$25,461,695	—
May 26, 2025	$0.00001447	$0.00001476	$0.00001419	$0.00001440	0.48%	$18,231,291	—
May 25, 2025	$0.00001438	$0.00001469	$0.00001391	$0.00001448	0.70%	$23,951,683	—
May 24, 2025	$0.00001431	$0.00001459	$0.00001424	$0.00001438	0.49%	$16,541,025	—
May 23, 2025	$0.00001554	$0.00001605	$0.00001418	$0.00001431	7.92%	$66,760,546	—
May 22, 2025	$0.00001483	$0.00001555	$0.00001482	$0.00001554	4.79%	$43,050,144	—
May 21, 2025	$0.00001461	$0.00001517	$0.00001428	$0.00001482	1.44%	$43,654,501	—
May 20, 2025	$0.00001460	$0.00001492	$0.00001412	$0.00001461	0.07%	$19,863,726	—
May 19, 2025	$0.00001501	$0.00001514	$0.00001388	$0.00001460	2.73%	$28,165,050	—
May 18, 2025	$0.00001419	$0.00001536	$0.00001407	$0.00001500	5.71%	$35,053,962	—
May 17, 2025	$0.00001457	$0.00001462	$0.00001397	$0.00001418	2.68%	$22,444,994	—
May 16, 2025	$0.00001483	$0.00001520	$0.00001440	$0.00001457	1.75%	$22,891,424	—
May 15, 2025	$0.00001572	$0.00001590	$0.00001444	$0.00001482	5.73%	$45,088,592	—
May 14, 2025	$0.00001636	$0.00001671	$0.00001551	$0.00001572	3.91%	$48,723,240	—
May 13, 2025	$0.00001576	$0.00001661	$0.00001479	$0.00001635	3.74%	$71,338,893	—
May 12, 2025	$0.00001590	$0.00001765	$0.00001504	$0.00001576	0.88%	$122,079,354	—
May 11, 2025	$0.00001707	$0.00001729	$0.00001560	$0.00001591	6.80%	$68,911,040	—
May 10, 2025	$0.00001505	$0.00001710	$0.00001485	$0.00001707	13.42%	$78,280,856	—
May 9, 2025	$0.00001439	$0.00001563	$0.00001411	$0.00001505	4.59%	$84,762,370	—
May 8, 2025	$0.00001281	$0.00001458	$0.00001272	$0.00001440	12.41%	$45,172,023	—
May 7, 2025	$0.00001274	$0.00001295	$0.00001255	$0.00001280	0.47%	$12,061,406	—
May 6, 2025	$0.00001269	$0.00001277	$0.00001230	$0.00001274	0.39%	$14,530,061	—
May 5, 2025	$0.00001266	$0.00001298	$0.00001252	$0.00001269	0.24%	$16,552,861	—
May 4, 2025	$0.00001297	$0.00001323	$0.00001260	$0.00001267	2.31%	$11,956,385	—
May 3, 2025	$0.00001346	$0.00001348	$0.00001288	$0.00001297	3.64%	$10,511,883	—
May 2, 2025	$0.00001350	$0.00001369	$0.00001327	$0.00001346	0.30%	$14,173,339	—
May 1, 2025	$0.00001323	$0.00001375	$0.00001319	$0.00001350	2.04%	$19,740,190	—
Apr 30, 2025	$0.00001341	$0.00001354	$0.00001279	$0.00001324	1.27%	$17,338,799	—
Apr 29, 2025	$0.00001374	$0.00001393	$0.00001325	$0.00001341	2.40%	$24,036,695	—
Apr 28, 2025	$0.00001345	$0.00001421	$0.00001316	$0.00001374	2.16%	$27,535,085	—
Apr 27, 2025	$0.00001414	$0.00001419	$0.00001342	$0.00001345	4.88%	$19,578,162	—
Apr 26, 2025	$0.00001416	$0.00001524	$0.00001403	$0.00001414	0.14%	$33,971,755	—
Apr 25, 2025	$0.00001378	$0.00001429	$0.00001366	$0.00001415	2.69%	$32,121,376	—
Apr 24, 2025	$0.00001357	$0.00001380	$0.00001290	$0.00001379	1.62%	$21,612,951	—
Apr 23, 2025	$0.00001357	$0.00001390	$0.00001315	$0.00001357	0.00%	$33,893,454	—
Apr 22, 2025	$0.00001237	$0.00001381	$0.00001217	$0.00001358	9.78%	$30,077,612	—
Apr 21, 2025	$0.00001235	$0.00001281	$0.00001220	$0.00001236	0.08%	$18,357,668	—
Apr 20, 2025	$0.00001235	$0.00001256	$0.00001209	$0.00001236	0.08%	$12,965,021	—
Apr 19, 2025	$0.00001229	$0.00001242	$0.00001212	$0.00001234	0.41%	$8,649,846	—
Apr 18, 2025	$0.00001179	$0.00001247	$0.00001167	$0.00001229	4.24%	$12,493,552	—
Apr 17, 2025	$0.00001184	$0.00001205	$0.00001162	$0.00001180	0.34%	$11,360,160	—
Apr 16, 2025	$0.00001168	$0.00001198	$0.00001146	$0.00001183	1.28%	$15,724,750	—
Apr 15, 2025	$0.00001201	$0.00001215	$0.00001165	$0.00001167	2.83%	$14,592,336	—
Apr 14, 2025	$0.00001205	$0.00001244	$0.00001193	$0.00001200	0.41%	$20,249,757	—
Apr 13, 2025	$0.00001254	$0.00001259	$0.00001193	$0.00001205	3.91%	$17,900,496	—
Apr 12, 2025	$0.00001221	$0.00001268	$0.00001204	$0.00001254	2.70%	$14,751,230	—
Apr 11, 2025	$0.00001163	$0.00001238	$0.00001160	$0.00001220	4.90%	$16,560,016	—
Apr 10, 2025	$0.00001193	$0.00001214	$0.00001141	$0.00001162	2.60%	$23,221,221	—
Apr 9, 2025	$0.00001066	$0.00001214	$0.00001029	$0.00001193	11.91%	$45,792,334	—
Apr 8, 2025	$0.00001143	$0.00001173	$0.00001053	$0.00001066	6.74%	$26,522,641	—
Apr 7, 2025	$0.00001133	$0.00001183	$0.00001028	$0.00001142	0.79%	$72,658,173	—
Apr 6, 2025	$0.00001234	$0.00001239	$0.00001102	$0.00001133	8.18%	$29,115,119	—
Apr 5, 2025	$0.00001231	$0.00001244	$0.00001208	$0.00001234	0.24%	$8,357,606	—
Apr 4, 2025	$0.00001223	$0.00001254	$0.00001193	$0.00001230	0.57%	$31,042,649	—
Apr 3, 2025	$0.00001206	$0.00001244	$0.00001182	$0.00001223	1.41%	$23,880,151	—
Apr 2, 2025	$0.00001269	$0.00001305	$0.00001195	$0.00001205	5.04%	$43,761,300	—
Apr 1, 2025	$0.00001238	$0.00001315	$0.00001237	$0.00001269	2.50%	$19,603,192	—
Mar 31, 2025	$0.00001246	$0.00001258	$0.00001197	$0.00001238	0.64%	$24,553,258	—
Mar 30, 2025	$0.00001267	$0.00001285	$0.00001228	$0.00001245	1.74%	$20,299,297	—
Mar 29, 2025	$0.00001325	$0.00001339	$0.00001243	$0.00001268	4.30%	$18,278,775	—
Mar 28, 2025	$0.00001402	$0.00001405	$0.00001301	$0.00001324	5.56%	$29,261,741	—
Mar 27, 2025	$0.00001421	$0.00001473	$0.00001392	$0.00001402	1.34%	$31,112,014	—
Mar 26, 2025	$0.00001384	$0.00001567	$0.00001379	$0.00001421	2.67%	$81,488,059	—
Mar 25, 2025	$0.00001352	$0.00001405	$0.00001335	$0.00001384	2.37%	$21,675,530	—
Mar 24, 2025	$0.00001295	$0.00001370	$0.00001277	$0.00001353	4.48%	$21,134,734	—
Mar 23, 2025	$0.00001281	$0.00001313	$0.00001278	$0.00001295	1.09%	$10,985,118	—
Mar 22, 2025	$0.00001251	$0.00001296	$0.00001247	$0.00001281	2.40%	$9,022,994	—
Mar 21, 2025	$0.00001294	$0.00001309	$0.00001245	$0.00001251	3.32%	$12,444,576	—
Mar 20, 2025	$0.00001294	$0.00001304	$0.00001260	$0.00001294	0.00%	$14,152,817	—
Mar 19, 2025	$0.00001255	$0.00001299	$0.00001248	$0.00001293	3.03%	$21,345,880	—
Mar 18, 2025	$0.00001296	$0.00001297	$0.00001226	$0.00001255	3.16%	$15,566,597	—
Mar 17, 2025	$0.00001312	$0.00001360	$0.00001277	$0.00001295	1.30%	$29,701,686	—
Mar 16, 2025	$0.00001284	$0.00001383	$0.00001256	$0.00001311	2.10%	$43,544,713	—
Mar 15, 2025	$0.00001277	$0.00001298	$0.00001262	$0.00001284	0.55%	$10,193,665	—
Mar 14, 2025	$0.00001203	$0.00001292	$0.00001198	$0.00001278	6.23%	$21,493,666	—
Mar 13, 2025	$0.00001232	$0.00001240	$0.00001179	$0.00001202	2.44%	$21,683,963	—
Mar 12, 2025	$0.00001204	$0.00001261	$0.00001177	$0.00001233	2.41%	$30,597,081	—
Mar 11, 2025	$0.00001150	$0.00001229	$0.00001082	$0.00001205	4.78%	$50,749,617	—
Mar 10, 2025	$0.00001166	$0.00001300	$0.00001143	$0.00001150	1.37%	$56,877,817	—
Mar 9, 2025	$0.00001267	$0.00001272	$0.00001151	$0.00001165	8.05%	$29,830,933	—
Mar 8, 2025	$0.00001314	$0.00001326	$0.00001256	$0.00001267	3.58%	$16,943,475	—
Mar 7, 2025	$0.00001339	$0.00001376	$0.00001276	$0.00001315	1.79%	$42,660,006	—
Mar 6, 2025	$0.00001337	$0.00001383	$0.00001315	$0.00001339	0.15%	$23,087,569	—
Mar 5, 2025	$0.00001308	$0.00001345	$0.00001286	$0.00001337	2.22%	$23,165,966	—
Mar 4, 2025	$0.00001291	$0.00001326	$0.00001218	$0.00001309	1.39%	$81,142,112	—
Mar 3, 2025	$0.00001515	$0.00001520	$0.00001269	$0.00001291	14.79%	$74,529,860	—
Mar 2, 2025	$0.00001364	$0.00001520	$0.00001349	$0.00001515	11.07%	$60,991,257	—
Mar 1, 2025	$0.00001393	$0.00001416	$0.00001340	$0.00001365	2.01%	$16,216,207	—
Feb 28, 2025	$0.00001443	$0.00001445	$0.00001300	$0.00001394	3.40%	$62,480,605	—
Feb 27, 2025	$0.00001442	$0.00001486	$0.00001420	$0.00001443	0.07%	$26,858,191	—
Feb 26, 2025	$0.00001410	$0.00001456	$0.00001376	$0.00001443	2.34%	$39,149,864	—
Feb 25, 2025	$0.00001364	$0.00001428	$0.00001303	$0.00001409	3.30%	$75,415,281	—
Feb 24, 2025	$0.00001546	$0.00001556	$0.00001344	$0.00001364	11.77%	$51,675,641	—
Feb 23, 2025	$0.00001561	$0.00001578	$0.00001532	$0.00001546	0.96%	$11,693,370	—
Feb 22, 2025	$0.00001509	$0.00001579	$0.00001502	$0.00001560	3.38%	$13,467,552	—
Feb 21, 2025	$0.00001554	$0.00001598	$0.00001485	$0.00001508	2.96%	$33,106,892	—
Feb 20, 2025	$0.00001542	$0.00001562	$0.00001529	$0.00001554	0.78%	$16,551,082	—
Feb 19, 2025	$0.00001523	$0.00001554	$0.00001505	$0.00001541	1.18%	$16,333,226	—
Feb 18, 2025	$0.00001575	$0.00001580	$0.00001487	$0.00001523	3.30%	$27,709,483	—
Feb 17, 2025	$0.00001597	$0.00001629	$0.00001537	$0.00001575	1.38%	$31,749,952	—
Feb 16, 2025	$0.00001633	$0.00001640	$0.00001583	$0.00001596	2.27%	$18,077,359	—
Feb 15, 2025	$0.00001672	$0.00001703	$0.00001623	$0.00001632	2.39%	$24,214,184	—
Feb 14, 2025	$0.00001630	$0.00001719	$0.00001618	$0.00001672	2.58%	$44,128,956	—
Feb 13, 2025	$0.00001700	$0.00001704	$0.00001592	$0.00001629	4.18%	$40,521,625	—
Feb 12, 2025	$0.00001569	$0.00001734	$0.00001548	$0.00001700	8.35%	$80,973,208	—
Feb 11, 2025	$0.00001580	$0.00001650	$0.00001544	$0.00001569	0.70%	$40,315,466	—
Feb 10, 2025	$0.00001567	$0.00001612	$0.00001528	$0.00001580	0.83%	$26,059,579	—
Feb 9, 2025	$0.00001596	$0.00001654	$0.00001514	$0.00001566	1.88%	$33,384,531	—
Feb 8, 2025	$0.00001510	$0.00001607	$0.00001501	$0.00001596	5.70%	$36,377,387	—
Feb 7, 2025	$0.00001486	$0.00001572	$0.00001462	$0.00001510	1.62%	$50,981,407	—
Feb 6, 2025	$0.00001577	$0.00001616	$0.00001473	$0.00001486	5.77%	$53,663,990	—
Feb 5, 2025	$0.00001575	$0.00001676	$0.00001550	$0.00001577	0.13%	$61,672,267	—
Feb 4, 2025	$0.00001679	$0.00001694	$0.00001506	$0.00001575	6.19%	$115,755,258	—
Feb 3, 2025	$0.00001552	$0.00001688	$0.00001160	$0.00001680	8.25%	$296,464,612	—
Feb 2, 2025	$0.00001761	$0.00001796	$0.00001471	$0.00001551	11.93%	$143,594,309	—
Feb 1, 2025	$0.00001889	$0.00001925	$0.00001747	$0.00001760	6.83%	$48,481,439	—
Jan 31, 2025	$0.00001868	$0.00001968	$0.00001848	$0.00001890	1.18%	$55,860,979	—
Jan 30, 2025	$0.00001830	$0.00001899	$0.00001817	$0.00001868	2.08%	$35,098,946	—
Jan 29, 2025	$0.00001797	$0.00001882	$0.00001781	$0.00001829	1.78%	$51,011,923	—
Jan 28, 2025	$0.00001898	$0.00001933	$0.00001771	$0.00001796	5.37%	$41,769,167	—
Jan 27, 2025	$0.00001910	$0.00001917	$0.00001727	$0.00001897	0.68%	$81,460,754	—
Jan 26, 2025	$0.00001994	$0.00002016	$0.00001903	$0.00001909	4.26%	$28,577,164	—
Jan 25, 2025	$0.00001997	$0.00002023	$0.00001969	$0.00001994	0.15%	$22,407,200	—
Jan 24, 2025	$0.00002014	$0.00002057	$0.00001949	$0.00001997	0.84%	$44,534,819	—
Jan 23, 2025	$0.00002017	$0.00002050	$0.00001954	$0.00002014	0.15%	$66,575,717	—
Jan 22, 2025	$0.00002091	$0.00002100	$0.00002006	$0.00002018	3.49%	$44,880,957	—
Jan 21, 2025	$0.00002034	$0.00002136	$0.00001965	$0.00002090	2.75%	$116,262,524	—
Jan 20, 2025	$0.00002035	$0.00002220	$0.00001964	$0.00002033	0.10%	$268,870,379	—
Jan 19, 2025	$0.00002277	$0.00002326	$0.00001975	$0.00002034	10.67%	$329,313,105	—
Jan 18, 2025	$0.00002419	$0.00002497	$0.00002235	$0.00002278	5.83%	$148,526,977	—
Jan 17, 2025	$0.00002202	$0.00002463	$0.00002201	$0.00002419	9.85%	$181,475,117	—
Jan 16, 2025	$0.00002274	$0.00002282	$0.00002170	$0.00002202	3.17%	$84,905,014	—
Jan 15, 2025	$0.00002163	$0.00002285	$0.00002093	$0.00002274	5.13%	$87,377,643	—
Jan 14, 2025	$0.00002121	$0.00002200	$0.00002110	$0.00002163	1.98%	$48,186,306	—
Jan 13, 2025	$0.00002156	$0.00002216	$0.00001960	$0.00002120	1.67%	$99,425,106	—
Jan 12, 2025	$0.00002221	$0.00002221	$0.00002129	$0.00002156	2.93%	$29,181,522	—
Jan 11, 2025	$0.00002157	$0.00002274	$0.00002134	$0.00002221	2.97%	$45,316,525	—
Jan 10, 2025	$0.00002104	$0.00002190	$0.00002103	$0.00002156	2.47%	$57,187,329	—
Jan 9, 2025	$0.00002129	$0.00002203	$0.00002048	$0.00002104	1.17%	$62,882,673	—
Jan 8, 2025	$0.00002179	$0.00002198	$0.00002025	$0.00002130	2.25%	$86,416,994	—
Jan 7, 2025	$0.00002406	$0.00002428	$0.00002167	$0.00002179	9.43%	$114,061,493	—
Jan 6, 2025	$0.00002393	$0.00002462	$0.00002342	$0.00002406	0.54%	$66,603,202	—
Jan 5, 2025	$0.00002434	$0.00002441	$0.00002345	$0.00002392	1.73%	$43,212,450	—
Jan 4, 2025	$0.00002442	$0.00002493	$0.00002388	$0.00002433	0.37%	$62,871,714	—
Jan 3, 2025	$0.00002291	$0.00002464	$0.00002249	$0.00002443	6.63%	$78,493,026	—
Jan 2, 2025	$0.00002169	$0.00002306	$0.00002160	$0.00002291	5.62%	$72,613,906	—
Jan 1, 2025	$0.00002118	$0.00002174	$0.00002071	$0.00002170	2.46%	$41,112,669	—

حول البيانات التاريخية لـ Shiba Inu

This page lists daily Shiba Inu (SHIB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.