Shiba Inu (SHIB) Price History 2026
In 2026, Shiba Inu opened at $0.000006910 and is currently trading at $0.000005080, a change of −26.48%. The highest price was $0.00001009 and the lowest $0.000004050.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.000005100 | $0.000005100 | $0.000005050 | $0.000005080 | 0.39% |
| Oct 16, 2026 | $0.000005130 | $0.000005190 | $0.000005030 | $0.000005100 | 0.58% |
| Oct 15, 2026 | $0.000005090 | $0.000005160 | $0.000004830 | $0.000005120 | 0.59% |
| Oct 14, 2026 | $0.000005200 | $0.000005240 | $0.000005000 | $0.000005090 | 2.12% |
| Oct 13, 2026 | $0.000005170 | $0.000005300 | $0.000005020 | $0.000005190 | 0.39% |
| Oct 12, 2026 | $0.000005490 | $0.000005560 | $0.000005150 | $0.000005170 | 5.83% |
| Oct 11, 2026 | $0.000005430 | $0.000005540 | $0.000005360 | $0.000005500 | 1.29% |
| Oct 10, 2026 | $0.000005460 | $0.000005520 | $0.000005420 | $0.000005420 | 0.73% |
| Oct 9, 2026 | $0.000005290 | $0.000005500 | $0.000005290 | $0.000005460 | 3.21% |
| Oct 8, 2026 | $0.000005440 | $0.000005490 | $0.000005090 | $0.000005300 | 2.57% |
| Oct 7, 2026 | $0.000005800 | $0.000005800 | $0.000005350 | $0.000005430 | 6.38% |
| Oct 6, 2026 | $0.000005880 | $0.000005920 | $0.000005740 | $0.000005790 | 1.53% |
| Oct 5, 2026 | $0.000005920 | $0.000006010 | $0.000005840 | $0.000005880 | 0.68% |
| Oct 4, 2026 | $0.000005750 | $0.000006030 | $0.000005680 | $0.000005910 | 2.78% |
| Oct 3, 2026 | $0.000005730 | $0.000005770 | $0.000005650 | $0.000005750 | 0.35% |
| Oct 2, 2026 | $0.000005800 | $0.000005980 | $0.000005520 | $0.000005720 | 1.38% |
| Oct 1, 2026 | $0.000005750 | $0.000005840 | $0.000005680 | $0.000005790 | 0.70% |
| Sep 30, 2026 | $0.000005760 | $0.000006000 | $0.000005690 | $0.000005760 | 0.00% |
| Sep 29, 2026 | $0.000005690 | $0.000005910 | $0.000005500 | $0.000005760 | 1.23% |
| Sep 28, 2026 | $0.000005920 | $0.000005980 | $0.000005560 | $0.000005680 | 4.05% |
| Sep 27, 2026 | $0.000005930 | $0.000006010 | $0.000005830 | $0.000005930 | 0.00% |
| Sep 26, 2026 | $0.000005950 | $0.000006070 | $0.000005810 | $0.000005930 | 0.34% |
| Sep 25, 2026 | $0.000005780 | $0.000005990 | $0.000005730 | $0.000005960 | 3.11% |
| Sep 24, 2026 | $0.000005640 | $0.000005880 | $0.000005550 | $0.000005770 | 2.30% |
| Sep 23, 2026 | $0.000006110 | $0.000006250 | $0.000005540 | $0.000005640 | 7.69% |
| Sep 22, 2026 | $0.000006040 | $0.000006270 | $0.000005880 | $0.000006110 | 1.16% |
| Sep 21, 2026 | $0.000005490 | $0.000006140 | $0.000005460 | $0.000006050 | 10.20% |
| Sep 20, 2026 | $0.000005510 | $0.000005540 | $0.000005320 | $0.000005490 | 0.36% |
| Sep 19, 2026 | $0.000005460 | $0.000005700 | $0.000005370 | $0.000005510 | 0.92% |
| Sep 18, 2026 | $0.000005150 | $0.000005520 | $0.000005140 | $0.000005460 | 6.02% |
| Sep 17, 2026 | $0.000004980 | $0.000005290 | $0.000004940 | $0.000005160 | 3.61% |
| Sep 16, 2026 | $0.000004940 | $0.000005000 | $0.000004740 | $0.000004990 | 1.01% |
| Sep 15, 2026 | $0.000005240 | $0.000005240 | $0.000004900 | $0.000004950 | 5.53% |
| Sep 14, 2026 | $0.000005140 | $0.000005400 | $0.000005110 | $0.000005240 | 1.95% |
| Sep 13, 2026 | $0.000005300 | $0.000005320 | $0.000005120 | $0.000005130 | 3.21% |
| Sep 12, 2026 | $0.000005180 | $0.000005400 | $0.000005170 | $0.000005300 | 2.32% |
| Sep 11, 2026 | $0.000005040 | $0.000005400 | $0.000005000 | $0.000005170 | 2.58% |
| Sep 10, 2026 | $0.000005250 | $0.000005260 | $0.000005000 | $0.000005040 | 4.00% |
| Sep 9, 2026 | $0.000005410 | $0.000005500 | $0.000005180 | $0.000005260 | 2.77% |
| Sep 8, 2026 | $0.000005430 | $0.000005530 | $0.000005340 | $0.000005410 | 0.37% |
| Sep 7, 2026 | $0.000005520 | $0.000005580 | $0.000005380 | $0.000005430 | 1.63% |
| Sep 6, 2026 | $0.000005460 | $0.000005540 | $0.000005360 | $0.000005530 | 1.28% |
| Sep 5, 2026 | $0.000005230 | $0.000005580 | $0.000005210 | $0.000005460 | 4.40% |
| Sep 4, 2026 | $0.000005400 | $0.000005410 | $0.000005150 | $0.000005230 | 3.15% |
| Sep 3, 2026 | $0.000005190 | $0.000005470 | $0.000005150 | $0.000005410 | 4.24% |
| Sep 2, 2026 | $0.000005150 | $0.000005260 | $0.000005050 | $0.000005180 | 0.58% |
| Sep 1, 2026 | $0.000005070 | $0.000005230 | $0.000005060 | $0.000005140 | 1.38% |
| Aug 31, 2026 | $0.000004950 | $0.000005090 | $0.000004920 | $0.000005070 | 2.42% |
| Aug 30, 2026 | $0.000005150 | $0.000005240 | $0.000004880 | $0.000004960 | 3.69% |
| Aug 29, 2026 | $0.000005180 | $0.000005200 | $0.000005080 | $0.000005150 | 0.58% |
| Aug 28, 2026 | $0.000005430 | $0.000005500 | $0.000005060 | $0.000005180 | 4.60% |
| Aug 27, 2026 | $0.000005370 | $0.000005530 | $0.000005260 | $0.000005420 | 0.93% |
| Aug 26, 2026 | $0.000005260 | $0.000005380 | $0.000005110 | $0.000005360 | 1.90% |
| Aug 25, 2026 | $0.000005470 | $0.000005750 | $0.000005180 | $0.000005260 | 3.84% |
| Aug 24, 2026 | $0.000005550 | $0.000005560 | $0.000005330 | $0.000005470 | 1.44% |
| Aug 23, 2026 | $0.000005450 | $0.000005600 | $0.000005200 | $0.000005550 | 1.83% |
| Aug 22, 2026 | $0.000005900 | $0.000006220 | $0.000005220 | $0.000005450 | 7.63% |
| Aug 21, 2026 | $0.000004940 | $0.000006220 | $0.000004920 | $0.000005910 | 19.64% |
| Aug 20, 2026 | $0.000004740 | $0.000005020 | $0.000004700 | $0.000004940 | 4.22% |
| Aug 19, 2026 | $0.000004410 | $0.000004770 | $0.000004400 | $0.000004750 | 7.71% |
| Aug 18, 2026 | $0.000004480 | $0.000004480 | $0.000004360 | $0.000004420 | 1.34% |
| Aug 17, 2026 | $0.000004440 | $0.000004510 | $0.000004400 | $0.000004480 | 0.90% |
| Aug 16, 2026 | $0.000004510 | $0.000004540 | $0.000004370 | $0.000004430 | 1.77% |
| Aug 15, 2026 | $0.000004620 | $0.000004640 | $0.000004480 | $0.000004510 | 2.38% |
| Aug 14, 2026 | $0.000004450 | $0.000004680 | $0.000004430 | $0.000004620 | 3.82% |
| Aug 13, 2026 | $0.000004400 | $0.000004540 | $0.000004370 | $0.000004460 | 1.36% |
| Aug 12, 2026 | $0.000004490 | $0.000004520 | $0.000004350 | $0.000004400 | 2.00% |
| Aug 11, 2026 | $0.000004510 | $0.000004550 | $0.000004420 | $0.000004500 | 0.22% |
| Aug 10, 2026 | $0.000004620 | $0.000004750 | $0.000004470 | $0.000004510 | 2.38% |
| Aug 9, 2026 | $0.000004630 | $0.000004730 | $0.000004580 | $0.000004620 | 0.22% |
| Aug 8, 2026 | $0.000004630 | $0.000004710 | $0.000004610 | $0.000004620 | 0.22% |
| Aug 7, 2026 | $0.000004690 | $0.000004710 | $0.000004570 | $0.000004630 | 1.28% |
| Aug 6, 2026 | $0.000004910 | $0.000004950 | $0.000004650 | $0.000004680 | 4.68% |
| Aug 5, 2026 | $0.000004990 | $0.000005000 | $0.000004850 | $0.000004920 | 1.40% |
| Aug 4, 2026 | $0.000004980 | $0.000005060 | $0.000004910 | $0.000004980 | 0.00% |
| Aug 3, 2026 | $0.000004910 | $0.000005070 | $0.000004820 | $0.000004980 | 1.43% |
| Aug 2, 2026 | $0.000004820 | $0.000005060 | $0.000004810 | $0.000004910 | 1.87% |
| Aug 1, 2026 | $0.000004720 | $0.000005170 | $0.000004700 | $0.000004820 | 2.12% |
| Jul 31, 2026 | $0.000004730 | $0.000004850 | $0.000004590 | $0.000004710 | 0.42% |
| Jul 30, 2026 | $0.000004650 | $0.000004750 | $0.000004580 | $0.000004730 | 1.72% |
| Jul 29, 2026 | $0.000004640 | $0.000004870 | $0.000004540 | $0.000004640 | 0.00% |
| Jul 28, 2026 | $0.000004840 | $0.000004850 | $0.000004560 | $0.000004630 | 4.34% |
| Jul 27, 2026 | $0.000005310 | $0.000005400 | $0.000004820 | $0.000004830 | 9.04% |
| Jul 26, 2026 | $0.000004900 | $0.000005830 | $0.000004860 | $0.000005310 | 8.37% |
| Jul 25, 2026 | $0.000004190 | $0.000005170 | $0.000004170 | $0.000004900 | 16.95% |
| Jul 24, 2026 | $0.000004140 | $0.000004210 | $0.000004100 | $0.000004190 | 1.21% |
| Jul 23, 2026 | $0.000004260 | $0.000004270 | $0.000004090 | $0.000004140 | 2.82% |
| Jul 22, 2026 | $0.000004270 | $0.000004290 | $0.000004220 | $0.000004250 | 0.47% |
| Jul 21, 2026 | $0.000004250 | $0.000004310 | $0.000004230 | $0.000004270 | 0.47% |
| Jul 20, 2026 | $0.000004140 | $0.000004270 | $0.000004120 | $0.000004250 | 2.66% |
| Jul 19, 2026 | $0.000004150 | $0.000004180 | $0.000004110 | $0.000004150 | 0.00% |
| Jul 18, 2026 | $0.000004140 | $0.000004210 | $0.000004130 | $0.000004150 | 0.24% |
| Jul 17, 2026 | $0.000004120 | $0.000004180 | $0.000004060 | $0.000004150 | 0.73% |
| Jul 16, 2026 | $0.000004240 | $0.000004240 | $0.000004100 | $0.000004110 | 3.07% |
| Jul 15, 2026 | $0.000004220 | $0.000004350 | $0.000004200 | $0.000004240 | 0.47% |
| Jul 14, 2026 | $0.000004160 | $0.000004270 | $0.000004110 | $0.000004220 | 1.44% |
| Jul 13, 2026 | $0.000004230 | $0.000004300 | $0.000004080 | $0.000004160 | 1.65% |
| Jul 12, 2026 | $0.000004310 | $0.000004330 | $0.000004210 | $0.000004230 | 1.86% |
| Jul 11, 2026 | $0.000004400 | $0.000004440 | $0.000004300 | $0.000004310 | 2.05% |
| Jul 10, 2026 | $0.000004290 | $0.000004410 | $0.000004250 | $0.000004390 | 2.33% |
| Jul 9, 2026 | $0.000004290 | $0.000004320 | $0.000004220 | $0.000004290 | 0.00% |
| Jul 8, 2026 | $0.000004380 | $0.000004410 | $0.000004140 | $0.000004290 | 2.05% |
| Jul 7, 2026 | $0.000004400 | $0.000004530 | $0.000004310 | $0.000004380 | 0.45% |
| Jul 6, 2026 | $0.000004420 | $0.000004470 | $0.000004260 | $0.000004390 | 0.68% |
| Jul 5, 2026 | $0.000004460 | $0.000004460 | $0.000004280 | $0.000004420 | 0.90% |
| Jul 4, 2026 | $0.000004450 | $0.000004580 | $0.000004350 | $0.000004450 | 0.00% |
| Jul 3, 2026 | $0.000004300 | $0.000004500 | $0.000004230 | $0.000004450 | 3.49% |
| Jul 2, 2026 | $0.000004290 | $0.000004390 | $0.000004220 | $0.000004300 | 0.23% |
| Jul 1, 2026 | $0.000004200 | $0.000004390 | $0.000004130 | $0.000004290 | 2.14% |
| Jun 30, 2026 | $0.000004260 | $0.000004280 | $0.000004150 | $0.000004200 | 1.41% |
| Jun 29, 2026 | $0.000004170 | $0.000004350 | $0.000004110 | $0.000004260 | 2.16% |
| Jun 28, 2026 | $0.000004210 | $0.000004240 | $0.000004100 | $0.000004170 | 0.95% |
| Jun 27, 2026 | $0.000004250 | $0.000004390 | $0.000004190 | $0.000004210 | 0.94% |
| Jun 26, 2026 | $0.000004250 | $0.000004290 | $0.000004050 | $0.000004240 | 0.24% |
| Jun 25, 2026 | $0.000004380 | $0.000004460 | $0.000004050 | $0.000004250 | 2.97% |
| Jun 24, 2026 | $0.000004570 | $0.000004600 | $0.000004210 | $0.000004380 | 4.16% |
| Jun 23, 2026 | $0.000004640 | $0.000004670 | $0.000004470 | $0.000004570 | 1.51% |
| Jun 22, 2026 | $0.000004650 | $0.000004770 | $0.000004610 | $0.000004650 | 0.00% |
| Jun 21, 2026 | $0.000004750 | $0.000004750 | $0.000004630 | $0.000004650 | 2.11% |
| Jun 20, 2026 | $0.000004750 | $0.000004780 | $0.000004660 | $0.000004750 | 0.00% |
| Jun 19, 2026 | $0.000004770 | $0.000004800 | $0.000004690 | $0.000004750 | 0.42% |
| Jun 18, 2026 | $0.000004960 | $0.000004980 | $0.000004630 | $0.000004760 | 4.03% |
| Jun 17, 2026 | $0.000004990 | $0.000005060 | $0.000004880 | $0.000004950 | 0.80% |
| Jun 16, 2026 | $0.000005060 | $0.000005090 | $0.000004910 | $0.000004980 | 1.58% |
| Jun 15, 2026 | $0.000005050 | $0.000005200 | $0.000004980 | $0.000005060 | 0.20% |
| Jun 14, 2026 | $0.000005010 | $0.000005050 | $0.000004870 | $0.000005040 | 0.60% |
| Jun 13, 2026 | $0.000004850 | $0.000005100 | $0.000004830 | $0.000005020 | 3.51% |
| Jun 12, 2026 | $0.000004820 | $0.000004940 | $0.000004780 | $0.000004850 | 0.62% |
| Jun 11, 2026 | $0.000004620 | $0.000004890 | $0.000004610 | $0.000004810 | 4.11% |
| Jun 10, 2026 | $0.000004670 | $0.000004780 | $0.000004560 | $0.000004610 | 1.28% |
| Jun 9, 2026 | $0.000004720 | $0.000004760 | $0.000004570 | $0.000004670 | 1.06% |
| Jun 8, 2026 | $0.000004720 | $0.000004810 | $0.000004650 | $0.000004710 | 0.21% |
| Jun 7, 2026 | $0.000004560 | $0.000004830 | $0.000004550 | $0.000004720 | 3.51% |
| Jun 6, 2026 | $0.000004560 | $0.000004630 | $0.000004300 | $0.000004570 | 0.22% |
| Jun 5, 2026 | $0.000004950 | $0.000004970 | $0.000004410 | $0.000004560 | 7.88% |
| Jun 4, 2026 | $0.000005200 | $0.000005230 | $0.000004850 | $0.000004950 | 4.81% |
| Jun 3, 2026 | $0.000005180 | $0.000005360 | $0.000005130 | $0.000005200 | 0.39% |
| Jun 2, 2026 | $0.000005530 | $0.000005550 | $0.000005090 | $0.000005180 | 6.33% |
| Jun 1, 2026 | $0.000005530 | $0.000005580 | $0.000005380 | $0.000005530 | 0.00% |
| May 31, 2026 | $0.000005500 | $0.000005550 | $0.000005410 | $0.000005520 | 0.36% |
| May 30, 2026 | $0.000005430 | $0.000005570 | $0.000005420 | $0.000005500 | 1.29% |
| May 29, 2026 | $0.000005370 | $0.000005460 | $0.000005280 | $0.000005430 | 1.12% |
| May 28, 2026 | $0.000005440 | $0.000005460 | $0.000005240 | $0.000005360 | 1.47% |
| May 27, 2026 | $0.000005530 | $0.000005570 | $0.000005390 | $0.000005430 | 1.81% |
| May 26, 2026 | $0.000005560 | $0.000005670 | $0.000005480 | $0.000005530 | 0.54% |
| May 25, 2026 | $0.000005590 | $0.000005670 | $0.000005530 | $0.000005560 | 0.54% |
| May 24, 2026 | $0.000005680 | $0.000005700 | $0.000005490 | $0.000005580 | 1.76% |
| May 23, 2026 | $0.000005660 | $0.000005780 | $0.000005480 | $0.000005680 | 0.35% |
| May 22, 2026 | $0.000005850 | $0.000005900 | $0.000005620 | $0.000005650 | 3.42% |
| May 21, 2026 | $0.000005790 | $0.000005880 | $0.000005730 | $0.000005840 | 0.86% |
| May 20, 2026 | $0.000005690 | $0.000005840 | $0.000005670 | $0.000005780 | 1.58% |
| May 19, 2026 | $0.000005760 | $0.000005810 | $0.000005660 | $0.000005690 | 1.22% |
| May 18, 2026 | $0.000005740 | $0.000005770 | $0.000005620 | $0.000005750 | 0.17% |
| May 17, 2026 | $0.000005870 | $0.000005880 | $0.000005580 | $0.000005730 | 2.39% |
| May 16, 2026 | $0.000006130 | $0.000006150 | $0.000005850 | $0.000005870 | 4.24% |
| May 15, 2026 | $0.000006360 | $0.000006400 | $0.000006030 | $0.000006120 | 3.77% |
| May 14, 2026 | $0.000006280 | $0.000006490 | $0.000006210 | $0.000006370 | 1.43% |
| May 13, 2026 | $0.000006410 | $0.000006570 | $0.000006200 | $0.000006280 | 2.03% |
| May 12, 2026 | $0.000006600 | $0.000006640 | $0.000006320 | $0.000006410 | 2.88% |
| May 11, 2026 | $0.000006610 | $0.000006700 | $0.000006450 | $0.000006590 | 0.30% |
| May 10, 2026 | $0.000006370 | $0.000006690 | $0.000006310 | $0.000006610 | 3.77% |
| May 9, 2026 | $0.000006460 | $0.000006520 | $0.000006340 | $0.000006360 | 1.55% |
| May 8, 2026 | $0.000006280 | $0.000006490 | $0.000006220 | $0.000006460 | 2.87% |
| May 7, 2026 | $0.000006420 | $0.000006420 | $0.000006230 | $0.000006270 | 2.34% |
| May 6, 2026 | $0.000006340 | $0.000006530 | $0.000006310 | $0.000006410 | 1.10% |
| May 5, 2026 | $0.000006190 | $0.000006440 | $0.000006180 | $0.000006350 | 2.58% |
| May 4, 2026 | $0.000006170 | $0.000006350 | $0.000006120 | $0.000006190 | 0.32% |
| May 3, 2026 | $0.000006280 | $0.000006280 | $0.000006150 | $0.000006160 | 1.91% |
| May 2, 2026 | $0.000006280 | $0.000006330 | $0.000006220 | $0.000006270 | 0.16% |
| May 1, 2026 | $0.000006230 | $0.000006410 | $0.000006220 | $0.000006270 | 0.64% |
| Apr 30, 2026 | $0.000006160 | $0.000006380 | $0.000006140 | $0.000006220 | 0.97% |
| Apr 29, 2026 | $0.000006130 | $0.000006570 | $0.000006000 | $0.000006160 | 0.49% |
| Apr 28, 2026 | $0.000006140 | $0.000006200 | $0.000006060 | $0.000006130 | 0.16% |
| Apr 27, 2026 | $0.000006200 | $0.000006330 | $0.000006030 | $0.000006140 | 0.97% |
| Apr 26, 2026 | $0.000006180 | $0.000006250 | $0.000006140 | $0.000006210 | 0.49% |
| Apr 25, 2026 | $0.000006200 | $0.000006250 | $0.000006130 | $0.000006180 | 0.32% |
| Apr 24, 2026 | $0.000006150 | $0.000006290 | $0.000006100 | $0.000006200 | 0.81% |
| Apr 23, 2026 | $0.000006100 | $0.000006210 | $0.000006020 | $0.000006160 | 0.98% |
| Apr 22, 2026 | $0.000006080 | $0.000006290 | $0.000006070 | $0.000006100 | 0.33% |
| Apr 21, 2026 | $0.000006010 | $0.000006140 | $0.000005970 | $0.000006090 | 1.33% |
| Apr 20, 2026 | $0.000005890 | $0.000006070 | $0.000005880 | $0.000006000 | 1.87% |
| Apr 19, 2026 | $0.000006070 | $0.000006110 | $0.000005860 | $0.000005890 | 2.97% |
| Apr 18, 2026 | $0.000006310 | $0.000006320 | $0.000006030 | $0.000006060 | 3.96% |
| Apr 17, 2026 | $0.000006260 | $0.000006480 | $0.000006080 | $0.000006310 | 0.80% |
| Apr 16, 2026 | $0.000005960 | $0.000006390 | $0.000005940 | $0.000006270 | 5.20% |
| Apr 15, 2026 | $0.000005830 | $0.000006010 | $0.000005810 | $0.000005960 | 2.23% |
| Apr 14, 2026 | $0.000006010 | $0.000006030 | $0.000005790 | $0.000005830 | 3.00% |
| Apr 13, 2026 | $0.000005770 | $0.000006020 | $0.000005740 | $0.000006000 | 3.99% |
| Apr 12, 2026 | $0.000005950 | $0.000005960 | $0.000005740 | $0.000005770 | 3.03% |
| Apr 11, 2026 | $0.000005970 | $0.000006060 | $0.000005880 | $0.000005950 | 0.34% |
| Apr 10, 2026 | $0.000005910 | $0.000006060 | $0.000005850 | $0.000005960 | 0.85% |
| Apr 9, 2026 | $0.000005940 | $0.000006060 | $0.000005810 | $0.000005910 | 0.51% |
| Apr 8, 2026 | $0.000006140 | $0.000006180 | $0.000005920 | $0.000005930 | 3.42% |
| Apr 7, 2026 | $0.000005830 | $0.000006180 | $0.000005780 | $0.000006140 | 5.32% |
| Apr 6, 2026 | $0.000005990 | $0.000006100 | $0.000005800 | $0.000005830 | 2.67% |
| Apr 5, 2026 | $0.000005990 | $0.000006000 | $0.000005790 | $0.000006000 | 0.17% |
| Apr 4, 2026 | $0.000005990 | $0.000006050 | $0.000005850 | $0.000005990 | 0.00% |
| Apr 3, 2026 | $0.000005870 | $0.000006090 | $0.000005820 | $0.000005980 | 1.87% |
| Apr 2, 2026 | $0.000006010 | $0.000006050 | $0.000005770 | $0.000005870 | 2.33% |
| Apr 1, 2026 | $0.000005950 | $0.000006130 | $0.000005890 | $0.000006000 | 0.84% |
| Mar 31, 2026 | $0.000005930 | $0.000006020 | $0.000005820 | $0.000005960 | 0.51% |
| Mar 30, 2026 | $0.000005790 | $0.000006160 | $0.000005780 | $0.000005920 | 2.25% |
| Mar 29, 2026 | $0.000005830 | $0.000005870 | $0.000005640 | $0.000005780 | 0.86% |
| Mar 28, 2026 | $0.000005770 | $0.000005980 | $0.000005710 | $0.000005830 | 1.04% |
| Mar 27, 2026 | $0.000005920 | $0.000005960 | $0.000005730 | $0.000005780 | 2.36% |
| Mar 26, 2026 | $0.000006130 | $0.000006140 | $0.000005840 | $0.000005920 | 3.43% |
| Mar 25, 2026 | $0.000006200 | $0.000006280 | $0.000006090 | $0.000006130 | 1.13% |
| Mar 24, 2026 | $0.000006110 | $0.000006260 | $0.000005990 | $0.000006200 | 1.47% |
| Mar 23, 2026 | $0.000005710 | $0.000006210 | $0.000005690 | $0.000006110 | 7.01% |
| Mar 22, 2026 | $0.000005850 | $0.000005900 | $0.000005650 | $0.000005710 | 2.39% |
| Mar 21, 2026 | $0.000005960 | $0.000006080 | $0.000005820 | $0.000005860 | 1.68% |
| Mar 20, 2026 | $0.000005800 | $0.000006220 | $0.000005800 | $0.000005960 | 2.76% |
| Mar 19, 2026 | $0.000005830 | $0.000005860 | $0.000005620 | $0.000005810 | 0.34% |
| Mar 18, 2026 | $0.000006070 | $0.000006220 | $0.000005710 | $0.000005820 | 4.12% |
| Mar 17, 2026 | $0.000006190 | $0.000006250 | $0.000005950 | $0.000006060 | 2.10% |
| Mar 16, 2026 | $0.000005950 | $0.000006440 | $0.000005940 | $0.000006190 | 4.03% |
| Mar 15, 2026 | $0.000005890 | $0.000005970 | $0.000005780 | $0.000005940 | 0.85% |
| Mar 14, 2026 | $0.000005940 | $0.000006000 | $0.000005820 | $0.000005880 | 1.01% |
| Mar 13, 2026 | $0.000005920 | $0.000006300 | $0.000005890 | $0.000005940 | 0.34% |
| Mar 12, 2026 | $0.000005730 | $0.000006060 | $0.000005690 | $0.000005920 | 3.32% |
| Mar 11, 2026 | $0.000005650 | $0.000005900 | $0.000005580 | $0.000005730 | 1.42% |
| Mar 10, 2026 | $0.000005420 | $0.000006080 | $0.000005410 | $0.000005650 | 4.24% |
| Mar 9, 2026 | $0.000005290 | $0.000005580 | $0.000005270 | $0.000005420 | 2.46% |
| Mar 8, 2026 | $0.000005330 | $0.000005390 | $0.000005230 | $0.000005290 | 0.75% |
| Mar 7, 2026 | $0.000005410 | $0.000005440 | $0.000005290 | $0.000005320 | 1.66% |
| Mar 6, 2026 | $0.000005530 | $0.000005620 | $0.000005310 | $0.000005410 | 2.17% |
| Mar 5, 2026 | $0.000005710 | $0.000005720 | $0.000005440 | $0.000005520 | 3.33% |
| Mar 4, 2026 | $0.000005470 | $0.000005860 | $0.000005400 | $0.000005700 | 4.20% |
| Mar 3, 2026 | $0.000005510 | $0.000005570 | $0.000005260 | $0.000005480 | 0.54% |
| Mar 2, 2026 | $0.000005530 | $0.000005800 | $0.000005450 | $0.000005500 | 0.54% |
| Mar 1, 2026 | $0.000005790 | $0.000005960 | $0.000005440 | $0.000005540 | 4.32% |
| Feb 28, 2026 | $0.000005790 | $0.000005840 | $0.000005440 | $0.000005780 | 0.17% |
| Feb 27, 2026 | $0.000005970 | $0.000006090 | $0.000005680 | $0.000005780 | 3.18% |
| Feb 26, 2026 | $0.000006230 | $0.000006280 | $0.000005880 | $0.000005970 | 4.17% |
| Feb 25, 2026 | $0.000005900 | $0.000006540 | $0.000005890 | $0.000006230 | 5.59% |
| Feb 24, 2026 | $0.000006020 | $0.000006050 | $0.000005860 | $0.000005900 | 1.99% |
| Feb 23, 2026 | $0.000006200 | $0.000006240 | $0.000005900 | $0.000006020 | 2.90% |
| Feb 22, 2026 | $0.000006390 | $0.000006390 | $0.000006130 | $0.000006190 | 3.13% |
| Feb 21, 2026 | $0.000006420 | $0.000006620 | $0.000006380 | $0.000006390 | 0.47% |
| Feb 20, 2026 | $0.000006210 | $0.000006530 | $0.000006170 | $0.000006420 | 3.38% |
| Feb 19, 2026 | $0.000006300 | $0.000006340 | $0.000006120 | $0.000006210 | 1.43% |
| Feb 18, 2026 | $0.000006510 | $0.000006560 | $0.000006260 | $0.000006300 | 3.23% |
| Feb 17, 2026 | $0.000006580 | $0.000006620 | $0.000006420 | $0.000006510 | 1.06% |
| Feb 16, 2026 | $0.000006550 | $0.000006700 | $0.000006430 | $0.000006580 | 0.46% |
| Feb 15, 2026 | $0.000007030 | $0.000007160 | $0.000006420 | $0.000006540 | 6.97% |
| Feb 14, 2026 | $0.000006320 | $0.000007250 | $0.000006290 | $0.000007030 | 11.23% |
| Feb 13, 2026 | $0.000006050 | $0.000006410 | $0.000005940 | $0.000006320 | 4.46% |
| Feb 12, 2026 | $0.000005910 | $0.000006190 | $0.000005910 | $0.000006050 | 2.37% |
| Feb 11, 2026 | $0.000006010 | $0.000006060 | $0.000005750 | $0.000005910 | 1.66% |
| Feb 10, 2026 | $0.000006110 | $0.000006140 | $0.000005950 | $0.000006010 | 1.64% |
| Feb 9, 2026 | $0.000006120 | $0.000006210 | $0.000005900 | $0.000006100 | 0.33% |
| Feb 8, 2026 | $0.000006330 | $0.000006330 | $0.000006060 | $0.000006110 | 3.48% |
| Feb 7, 2026 | $0.000006320 | $0.000006430 | $0.000006010 | $0.000006330 | 0.16% |
| Feb 6, 2026 | $0.000005620 | $0.000006420 | $0.000005070 | $0.000006320 | 12.46% |
| Feb 5, 2026 | $0.000006630 | $0.000006700 | $0.000005580 | $0.000005620 | 15.23% |
| Feb 4, 2026 | $0.000006700 | $0.000006840 | $0.000006480 | $0.000006630 | 1.04% |
| Feb 3, 2026 | $0.000006880 | $0.000007030 | $0.000006480 | $0.000006700 | 2.62% |
| Feb 2, 2026 | $0.000006620 | $0.000007030 | $0.000006460 | $0.000006870 | 3.78% |
| Feb 1, 2026 | $0.000006800 | $0.000006910 | $0.000006470 | $0.000006630 | 2.50% |
| Jan 31, 2026 | $0.000007230 | $0.000007240 | $0.000006160 | $0.000006810 | 5.81% |
| Jan 30, 2026 | $0.000007360 | $0.000007380 | $0.000007100 | $0.000007240 | 1.63% |
| Jan 29, 2026 | $0.000007810 | $0.000007820 | $0.000007210 | $0.000007360 | 5.76% |
| Jan 28, 2026 | $0.000007830 | $0.000007880 | $0.000007700 | $0.000007800 | 0.38% |
| Jan 27, 2026 | $0.000007700 | $0.000007900 | $0.000007620 | $0.000007830 | 1.69% |
| Jan 26, 2026 | $0.000007510 | $0.000007790 | $0.000007510 | $0.000007700 | 2.53% |
| Jan 25, 2026 | $0.000007820 | $0.000007840 | $0.000007360 | $0.000007510 | 3.96% |
| Jan 24, 2026 | $0.000007890 | $0.000007920 | $0.000007770 | $0.000007820 | 0.89% |
| Jan 23, 2026 | $0.000007830 | $0.000008150 | $0.000007750 | $0.000007890 | 0.77% |
| Jan 22, 2026 | $0.000007980 | $0.000008080 | $0.000007740 | $0.000007830 | 1.88% |
| Jan 21, 2026 | $0.000007730 | $0.000008170 | $0.000007660 | $0.000007990 | 3.36% |
| Jan 20, 2026 | $0.000008140 | $0.000008150 | $0.000007650 | $0.000007730 | 5.04% |
| Jan 19, 2026 | $0.000008100 | $0.000008140 | $0.000007450 | $0.000008140 | 0.49% |
| Jan 18, 2026 | $0.000008480 | $0.000008530 | $0.000008070 | $0.000008090 | 4.60% |
| Jan 17, 2026 | $0.000008560 | $0.000008600 | $0.000008430 | $0.000008490 | 0.82% |
| Jan 16, 2026 | $0.000008420 | $0.000008610 | $0.000008140 | $0.000008560 | 1.66% |
| Jan 15, 2026 | $0.000008730 | $0.000008760 | $0.000008290 | $0.000008420 | 3.55% |
| Jan 14, 2026 | $0.000008990 | $0.000009060 | $0.000008650 | $0.000008730 | 2.89% |
| Jan 13, 2026 | $0.000008370 | $0.000009120 | $0.000008370 | $0.000008990 | 7.41% |
| Jan 12, 2026 | $0.000008460 | $0.000008760 | $0.000008260 | $0.000008380 | 0.95% |
| Jan 11, 2026 | $0.000008660 | $0.000008730 | $0.000008350 | $0.000008460 | 2.31% |
| Jan 10, 2026 | $0.000008670 | $0.000008750 | $0.000008560 | $0.000008650 | 0.23% |
| Jan 9, 2026 | $0.000008750 | $0.000008880 | $0.000008540 | $0.000008670 | 0.91% |
| Jan 8, 2026 | $0.000008790 | $0.000008870 | $0.000008480 | $0.000008750 | 0.46% |
| Jan 7, 2026 | $0.000009120 | $0.000009250 | $0.000008710 | $0.000008790 | 3.62% |
| Jan 6, 2026 | $0.000009270 | $0.000009630 | $0.000008820 | $0.000009130 | 1.51% |
| Jan 5, 2026 | $0.000009040 | $0.00001009 | $0.000008580 | $0.000009270 | 2.54% |
| Jan 4, 2026 | $0.000008090 | $0.000009410 | $0.000008070 | $0.000009050 | 11.87% |
| Jan 3, 2026 | $0.000008120 | $0.000008220 | $0.000007830 | $0.000008090 | 0.37% |
| Jan 2, 2026 | $0.000007470 | $0.000008310 | $0.000007340 | $0.000008120 | 8.70% |
| Jan 1, 2026 | $0.000006910 | $0.000007530 | $0.000006900 | $0.000007460 | 7.96% |
About Shiba Inu historical data
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.
See also: Shiba Inu live price · SHIB to USD converter