Shiba Inu (SHIB) Kursverlauf 2021

In 2021, Shiba Inu opened at $0.00001412 and closed the year at $0.00003337, a change of +136.33%. The highest price was $0.00008854 and the lowest $0.000005100.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2021	$0.00003375	$0.00003465	$0.00003262	$0.00003337	1.13%	$189,122,030	—
Dec 30, 2021	$0.00003365	$0.00003437	$0.00003291	$0.00003375	0.30%	$199,765,155	—
Dec 29, 2021	$0.00003492	$0.00003628	$0.00003310	$0.00003364	3.67%	$260,766,431	—
Dec 28, 2021	$0.00003908	$0.00003909	$0.00003413	$0.00003493	10.62%	$420,666,315	—
Dec 27, 2021	$0.00003825	$0.00003948	$0.00003773	$0.00003909	2.20%	$289,672,206	—
Dec 26, 2021	$0.00003771	$0.00003901	$0.00003656	$0.00003824	1.41%	$282,156,999	—
Dec 25, 2021	$0.00003620	$0.00003833	$0.00003587	$0.00003771	4.17%	$260,406,871	—
Dec 24, 2021	$0.00003868	$0.00003987	$0.00003574	$0.00003620	6.41%	$466,489,859	—
Dec 23, 2021	$0.00003503	$0.00003900	$0.00003440	$0.00003868	10.42%	$503,464,842	—
Dec 22, 2021	$0.00003284	$0.00003785	$0.00003250	$0.00003503	6.67%	$608,613,634	—
Dec 21, 2021	$0.00003123	$0.00003350	$0.00003096	$0.00003283	5.12%	$329,090,260	—
Dec 20, 2021	$0.00003077	$0.00003376	$0.00002824	$0.00003122	1.46%	$429,767,993	—
Dec 19, 2021	$0.00003141	$0.00003188	$0.00003062	$0.00003077	2.04%	$113,786,023	—
Dec 18, 2021	$0.00003116	$0.00003218	$0.00003077	$0.00003141	0.80%	$147,719,649	—
Dec 17, 2021	$0.00003271	$0.00003319	$0.00003019	$0.00003115	4.77%	$276,544,169	—
Dec 16, 2021	$0.00003381	$0.00003463	$0.00003262	$0.00003271	3.25%	$214,989,879	—
Dec 15, 2021	$0.00003397	$0.00003439	$0.00003190	$0.00003381	0.47%	$270,709,908	—
Dec 14, 2021	$0.00003290	$0.00003564	$0.00003242	$0.00003398	3.28%	$349,784,524	—
Dec 13, 2021	$0.00003657	$0.00003684	$0.00003156	$0.00003290	10.04%	$377,059,192	—
Dec 12, 2021	$0.00003444	$0.00003785	$0.00003377	$0.00003656	6.16%	$353,555,703	—
Dec 11, 2021	$0.00003344	$0.00003501	$0.00003309	$0.00003443	2.96%	$208,811,490	—
Dec 10, 2021	$0.00003466	$0.00003618	$0.00003333	$0.00003346	3.46%	$242,340,814	—
Dec 9, 2021	$0.00003696	$0.00003729	$0.00003417	$0.00003466	6.22%	$265,280,142	—
Dec 8, 2021	$0.00003624	$0.00003763	$0.00003558	$0.00003698	2.04%	$300,630,273	—
Dec 7, 2021	$0.00003677	$0.00003878	$0.00003561	$0.00003625	1.41%	$479,463,614	—
Dec 6, 2021	$0.00003623	$0.00003759	$0.00003269	$0.00003677	1.49%	$568,909,832	—
Dec 5, 2021	$0.00003639	$0.00003830	$0.00003409	$0.00003622	0.47%	$611,823,350	—
Dec 4, 2021	$0.00004038	$0.00004050	$0.00002952	$0.00003639	9.88%	$1,087,439,013	—
Dec 3, 2021	$0.00004219	$0.00004485	$0.00003900	$0.00004039	4.27%	$745,010,567	—
Dec 2, 2021	$0.00004414	$0.00004423	$0.00004100	$0.00004220	4.40%	$576,144,515	—
Dec 1, 2021	$0.00004745	$0.00004878	$0.00004351	$0.00004414	6.98%	$1,000,015,362	—
Nov 30, 2021	$0.00004522	$0.00005435	$0.00004331	$0.00004744	4.91%	$2,812,416,863	—
Nov 29, 2021	$0.00003911	$0.00004586	$0.00003830	$0.00004522	15.62%	$952,266,682	—
Nov 28, 2021	$0.00003920	$0.00003956	$0.00003620	$0.00003911	0.23%	$504,626,054	—
Nov 27, 2021	$0.00003866	$0.00004168	$0.00003816	$0.00003920	1.40%	$540,232,710	—
Nov 26, 2021	$0.00004270	$0.00004288	$0.00003560	$0.00003867	9.44%	$969,922,511	—
Nov 25, 2021	$0.00003785	$0.00004792	$0.00003765	$0.00004269	12.79%	$1,615,973,713	—
Nov 24, 2021	$0.00004190	$0.00004285	$0.00003602	$0.00003785	9.67%	$899,360,667	—
Nov 23, 2021	$0.00004324	$0.00004452	$0.00004101	$0.00004190	3.10%	$480,128,042	—
Nov 22, 2021	$0.00004412	$0.00004626	$0.00004270	$0.00004325	1.97%	$475,990,195	—
Nov 21, 2021	$0.00004766	$0.00004774	$0.00004346	$0.00004411	7.45%	$442,606,652	—
Nov 20, 2021	$0.00004850	$0.00005000	$0.00004554	$0.00004766	1.73%	$695,416,185	—
Nov 19, 2021	$0.00004252	$0.00005217	$0.00004177	$0.00004851	14.09%	$1,144,454,725	—
Nov 18, 2021	$0.00004815	$0.00004900	$0.00004051	$0.00004251	11.71%	$924,862,344	—
Nov 17, 2021	$0.00004831	$0.00004988	$0.00004663	$0.00004814	0.35%	$583,634,523	—
Nov 16, 2021	$0.00005343	$0.00005354	$0.00004510	$0.00004831	9.58%	$1,062,063,717	—
Nov 15, 2021	$0.00005314	$0.00005599	$0.00005228	$0.00005343	0.55%	$688,592,673	—
Nov 14, 2021	$0.00005168	$0.00005640	$0.00005153	$0.00005314	2.83%	$678,529,038	—
Nov 13, 2021	$0.00005235	$0.00005280	$0.00005055	$0.00005168	1.28%	$420,456,401	—
Nov 12, 2021	$0.00005654	$0.00005698	$0.00005133	$0.00005235	7.41%	$780,430,217	—
Nov 11, 2021	$0.00005026	$0.00005798	$0.00004833	$0.00005654	12.50%	$1,554,609,934	—
Nov 10, 2021	$0.00005485	$0.00005525	$0.00004600	$0.00005027	8.35%	$1,177,694,500	—
Nov 9, 2021	$0.00005516	$0.00005850	$0.00005330	$0.00005484	0.58%	$885,080,653	—
Nov 8, 2021	$0.00005690	$0.00005900	$0.00005272	$0.00005517	3.04%	$1,332,373,951	—
Nov 7, 2021	$0.00005861	$0.00005968	$0.00005584	$0.00005690	2.92%	$936,511,606	—
Nov 6, 2021	$0.00006257	$0.00006314	$0.00005490	$0.00005862	6.31%	$2,019,795,285	—
Nov 5, 2021	$0.00004938	$0.00006547	$0.00004541	$0.00006256	26.69%	$3,559,828,118	—
Nov 4, 2021	$0.00005546	$0.00006097	$0.00004312	$0.00004937	10.98%	$3,550,732,773	—
Nov 3, 2021	$0.00006919	$0.00006922	$0.00005286	$0.00005547	19.83%	$1,756,712,300	—
Nov 2, 2021	$0.00007150	$0.00007296	$0.00006650	$0.00006918	3.24%	$1,296,747,966	—
Nov 1, 2021	$0.00006697	$0.00007494	$0.00006570	$0.00007150	6.76%	$2,096,234,819	—
Oct 31, 2021	$0.00006531	$0.00006959	$0.00005808	$0.00006697	2.54%	$2,041,457,133	—
Oct 30, 2021	$0.00007489	$0.00007800	$0.00006150	$0.00006532	12.78%	$2,309,245,349	—
Oct 29, 2021	$0.00006886	$0.00007747	$0.00006100	$0.00007490	8.77%	$4,064,788,415	—
Oct 28, 2021	$0.00007906	$0.00008854	$0.00005700	$0.00006887	12.89%	$9,822,313,808	—
Oct 27, 2021	$0.00004797	$0.00008800	$0.00004650	$0.00007906	64.81%	$10,287,386,184	—
Oct 26, 2021	$0.00004229	$0.00004960	$0.00004044	$0.00004796	13.41%	$2,995,136,959	—
Oct 25, 2021	$0.00003605	$0.00004365	$0.00003493	$0.00004230	17.34%	$2,228,870,508	—
Oct 24, 2021	$0.00003384	$0.00004465	$0.00003286	$0.00003605	6.53%	$4,780,455,970	—
Oct 23, 2021	$0.00002794	$0.00003460	$0.00002759	$0.00003384	21.12%	$1,322,130,530	—
Oct 22, 2021	$0.00002747	$0.00002850	$0.00002702	$0.00002794	1.71%	$294,584,690	—
Oct 21, 2021	$0.00002923	$0.00002924	$0.00002700	$0.00002748	5.99%	$380,404,457	—
Oct 20, 2021	$0.00002803	$0.00002960	$0.00002716	$0.00002922	4.25%	$413,100,186	—
Oct 19, 2021	$0.00002864	$0.00002919	$0.00002753	$0.00002802	2.16%	$431,268,345	—
Oct 18, 2021	$0.00002775	$0.00002963	$0.00002638	$0.00002863	3.17%	$1,130,698,979	—
Oct 17, 2021	$0.00002570	$0.00002900	$0.00002370	$0.00002774	7.94%	$579,335,614	—
Oct 16, 2021	$0.00002525	$0.00002660	$0.00002470	$0.00002571	1.82%	$472,318,358	—
Oct 15, 2021	$0.00002742	$0.00002757	$0.00002333	$0.00002525	7.91%	$1,131,688,623	—
Oct 14, 2021	$0.00002907	$0.00002985	$0.00002600	$0.00002743	5.64%	$742,490,241	—
Oct 13, 2021	$0.00002903	$0.00003073	$0.00002757	$0.00002907	0.14%	$805,872,010	—
Oct 12, 2021	$0.00003065	$0.00003160	$0.00002732	$0.00002904	5.25%	$1,437,806,654	—
Oct 11, 2021	$0.00002613	$0.00003200	$0.00002580	$0.00003065	17.30%	$2,141,560,518	—
Oct 10, 2021	$0.00002669	$0.00002787	$0.00002506	$0.00002613	2.10%	$952,498,860	—
Oct 9, 2021	$0.00002726	$0.00003020	$0.00002442	$0.00002670	2.05%	$1,898,840,615	—
Oct 8, 2021	$0.00002291	$0.00002950	$0.00002060	$0.00002725	18.94%	$3,509,457,904	—
Oct 7, 2021	$0.00002787	$0.00003528	$0.00002058	$0.00002290	17.83%	$6,989,917,013	—
Oct 6, 2021	$0.00001732	$0.00002893	$0.00001657	$0.00002787	60.91%	$4,365,178,584	—
Oct 5, 2021	$0.00001348	$0.00002010	$0.00001211	$0.00001732	28.49%	$3,018,023,292	—
Oct 4, 2021	$0.000008550	$0.00001514	$0.000008200	$0.00001348	57.66%	$1,609,851,559	—
Oct 3, 2021	$0.000007870	$0.000009030	$0.000007650	$0.000008540	8.51%	$160,913,209	—
Oct 2, 2021	$0.000007700	$0.000008240	$0.000007420	$0.000007860	2.08%	$71,638,475	—
Oct 1, 2021	$0.000007210	$0.000007790	$0.000007160	$0.000007700	6.80%	$56,177,804	—
Sep 30, 2021	$0.000007020	$0.000007430	$0.000007000	$0.000007200	2.56%	$36,843,397	—
Sep 29, 2021	$0.000006970	$0.000007160	$0.000006920	$0.000007010	0.57%	$27,131,698	—
Sep 28, 2021	$0.000006970	$0.000007170	$0.000006820	$0.000006980	0.14%	$35,369,050	—
Sep 27, 2021	$0.000007100	$0.000007260	$0.000006890	$0.000006980	1.69%	$32,525,560	—
Sep 26, 2021	$0.000007320	$0.000007320	$0.000006820	$0.000007100	3.01%	$46,612,193	—
Sep 25, 2021	$0.000007380	$0.000007600	$0.000007110	$0.000007320	0.81%	$45,590,468	—
Sep 24, 2021	$0.000007630	$0.000007870	$0.000006730	$0.000007370	3.41%	$110,033,953	—
Sep 23, 2021	$0.000007240	$0.000007740	$0.000007100	$0.000007630	5.39%	$98,352,204	—
Sep 22, 2021	$0.000006880	$0.000007320	$0.000006840	$0.000007250	5.38%	$60,351,749	—
Sep 21, 2021	$0.000007020	$0.000007330	$0.000006600	$0.000006870	2.14%	$94,643,014	—
Sep 20, 2021	$0.000008080	$0.000008120	$0.000006800	$0.000007020	13.12%	$160,318,127	—
Sep 19, 2021	$0.000007840	$0.000008380	$0.000007360	$0.000008080	3.06%	$158,533,820	—
Sep 18, 2021	$0.000008440	$0.000008640	$0.000007610	$0.000007840	7.11%	$134,004,848	—
Sep 17, 2021	$0.000008540	$0.000009500	$0.000008110	$0.000008440	1.17%	$508,238,869	—
Sep 16, 2021	$0.000006770	$0.000008880	$0.000006520	$0.000008540	26.14%	$408,170,845	—
Sep 15, 2021	$0.000006660	$0.000006900	$0.000006590	$0.000006770	1.65%	$38,670,826	—
Sep 14, 2021	$0.000006490	$0.000006710	$0.000006440	$0.000006670	2.77%	$36,864,002	—
Sep 13, 2021	$0.000006890	$0.000006980	$0.000006170	$0.000006500	5.66%	$59,378,964	—
Sep 12, 2021	$0.000006770	$0.000007000	$0.000006640	$0.000006890	1.77%	$53,853,206	—
Sep 11, 2021	$0.000007000	$0.000007080	$0.000006730	$0.000006770	3.29%	$52,589,537	—
Sep 10, 2021	$0.000007300	$0.000007500	$0.000006550	$0.000007000	4.11%	$123,629,183	—
Sep 9, 2021	$0.000006680	$0.000007770	$0.000006530	$0.000007300	9.28%	$230,732,325	—
Sep 8, 2021	$0.000006050	$0.000008200	$0.000005410	$0.000006670	10.25%	$321,213,243	—
Sep 7, 2021	$0.000007230	$0.000007240	$0.000005100	$0.000006050	16.32%	$146,017,102	—
Sep 6, 2021	$0.000007530	$0.000007640	$0.000007000	$0.000007220	4.12%	$69,635,123	—
Sep 5, 2021	$0.000007450	$0.000007570	$0.000007250	$0.000007530	1.07%	$58,794,386	—
Sep 4, 2021	$0.000007070	$0.000007680	$0.000007040	$0.000007450	5.37%	$99,697,790	—
Sep 3, 2021	$0.000007090	$0.000007250	$0.000006900	$0.000007060	0.42%	$51,203,724	—
Sep 2, 2021	$0.000007190	$0.000007370	$0.000007020	$0.000007090	1.39%	$54,347,785	—
Sep 1, 2021	$0.000006860	$0.000007220	$0.000006660	$0.000007190	4.81%	$55,515,006	—
Aug 31, 2021	$0.000006670	$0.000007100	$0.000006630	$0.000006860	2.85%	$57,869,120	—
Aug 30, 2021	$0.000007110	$0.000007140	$0.000006470	$0.000006670	6.19%	$44,394,287	—
Aug 29, 2021	$0.000007230	$0.000007390	$0.000006990	$0.000007120	1.52%	$39,768,457	—
Aug 28, 2021	$0.000007470	$0.000007490	$0.000007190	$0.000007220	3.35%	$40,410,117	—
Aug 27, 2021	$0.000006980	$0.000007570	$0.000006820	$0.000007470	7.02%	$72,784,130	—
Aug 26, 2021	$0.000007530	$0.000007640	$0.000006820	$0.000006970	7.44%	$70,331,929	—
Aug 25, 2021	$0.000007480	$0.000007710	$0.000007150	$0.000007530	0.67%	$81,428,881	—
Aug 24, 2021	$0.000008180	$0.000008220	$0.000007310	$0.000007480	8.56%	$101,458,209	—
Aug 23, 2021	$0.000008200	$0.000008440	$0.000008130	$0.000008190	0.12%	$67,929,226	—
Aug 22, 2021	$0.000008130	$0.000008440	$0.000008050	$0.000008200	0.86%	$62,909,824	—
Aug 21, 2021	$0.000008480	$0.000008510	$0.000008110	$0.000008140	4.01%	$76,318,682	—
Aug 20, 2021	$0.000008350	$0.000008600	$0.000008210	$0.000008480	1.56%	$92,550,315	—
Aug 19, 2021	$0.000008020	$0.000008350	$0.000007860	$0.000008350	4.11%	$89,949,671	—
Aug 18, 2021	$0.000008050	$0.000008330	$0.000007760	$0.000008020	0.37%	$147,275,278	—
Aug 17, 2021	$0.000009040	$0.000009370	$0.000007990	$0.000008050	10.95%	$230,326,036	—
Aug 16, 2021	$0.000008550	$0.000009480	$0.000008360	$0.000009040	5.73%	$332,981,363	—
Aug 15, 2021	$0.000008120	$0.000008760	$0.000007850	$0.000008550	5.30%	$151,975,080	—
Aug 14, 2021	$0.000008130	$0.000008570	$0.000007810	$0.000008130	0.00%	$138,240,272	—
Aug 13, 2021	$0.000007640	$0.000008180	$0.000007600	$0.000008130	6.41%	$89,250,140	—
Aug 12, 2021	$0.000007770	$0.000008220	$0.000007430	$0.000007650	1.54%	$130,890,830	—
Aug 11, 2021	$0.000007560	$0.000008300	$0.000007500	$0.000007770	2.78%	$182,047,690	—
Aug 10, 2021	$0.000007620	$0.000007950	$0.000007310	$0.000007560	0.79%	$93,128,449	—
Aug 9, 2021	$0.000007290	$0.000007880	$0.000007090	$0.000007620	4.53%	$152,950,385	—
Aug 8, 2021	$0.000007800	$0.000008880	$0.000007230	$0.000007290	6.54%	$343,477,949	—
Aug 7, 2021	$0.000006310	$0.000007890	$0.000006290	$0.000007800	23.61%	$219,898,145	—
Aug 6, 2021	$0.000006220	$0.000006420	$0.000006130	$0.000006300	1.29%	$49,719,935	—
Aug 5, 2021	$0.000006240	$0.000006250	$0.000006110	$0.000006210	0.48%	$38,685,112	—
Aug 4, 2021	$0.000006180	$0.000006330	$0.000006110	$0.000006230	0.81%	$34,249,710	—
Aug 3, 2021	$0.000006340	$0.000006400	$0.000006150	$0.000006180	2.52%	$32,606,488	—
Aug 2, 2021	$0.000006300	$0.000006430	$0.000006210	$0.000006340	0.63%	$39,447,385	—
Aug 1, 2021	$0.000006250	$0.000006720	$0.000006210	$0.000006300	0.80%	$70,596,077	—
Jul 31, 2021	$0.000006290	$0.000006310	$0.000006200	$0.000006250	0.64%	$33,208,501	—
Jul 30, 2021	$0.000006290	$0.000006410	$0.000006100	$0.000006290	0.00%	$41,392,926	—
Jul 29, 2021	$0.000006190	$0.000006520	$0.000006080	$0.000006290	1.62%	$54,432,933	—
Jul 28, 2021	$0.000006320	$0.000006350	$0.000006130	$0.000006180	2.22%	$49,318,905	—
Jul 27, 2021	$0.000006310	$0.000006420	$0.000006040	$0.000006320	0.16%	$60,118,260	—
Jul 26, 2021	$0.000006370	$0.000006910	$0.000006240	$0.000006300	1.10%	$127,423,722	—
Jul 25, 2021	$0.000006440	$0.000006540	$0.000006160	$0.000006360	1.24%	$45,129,431	—
Jul 24, 2021	$0.000006470	$0.000006660	$0.000006300	$0.000006440	0.46%	$61,353,718	—
Jul 23, 2021	$0.000006470	$0.000006710	$0.000006110	$0.000006480	0.15%	$56,412,769	—
Jul 22, 2021	$0.000006530	$0.000006660	$0.000006340	$0.000006460	1.07%	$52,021,738	—
Jul 21, 2021	$0.000005890	$0.000006980	$0.000005770	$0.000006540	11.04%	$97,543,688	—
Jul 20, 2021	$0.000006190	$0.000006240	$0.000005700	$0.000005890	4.85%	$60,004,751	—
Jul 19, 2021	$0.000006650	$0.000006670	$0.000006070	$0.000006190	6.92%	$53,960,304	—
Jul 18, 2021	$0.000006820	$0.000007030	$0.000006600	$0.000006640	2.64%	$41,403,409	—
Jul 17, 2021	$0.000006630	$0.000007050	$0.000006560	$0.000006810	2.71%	$48,068,113	—
Jul 16, 2021	$0.000006900	$0.000007000	$0.000006550	$0.000006620	4.06%	$40,891,183	—
Jul 15, 2021	$0.000007240	$0.000007370	$0.000006790	$0.000006910	4.56%	$62,630,273	—
Jul 14, 2021	$0.000007120	$0.000007570	$0.000006700	$0.000007240	1.69%	$84,335,679	—
Jul 13, 2021	$0.000007560	$0.000007590	$0.000007040	$0.000007110	5.95%	$59,159,886	—
Jul 12, 2021	$0.000007870	$0.000007990	$0.000007310	$0.000007560	3.94%	$58,999,125	—
Jul 11, 2021	$0.000007670	$0.000007980	$0.000007560	$0.000007860	2.48%	$42,532,390	—
Jul 10, 2021	$0.000007920	$0.000008090	$0.000007520	$0.000007670	3.16%	$56,211,178	—
Jul 9, 2021	$0.000008030	$0.000008100	$0.000007700	$0.000007910	1.49%	$70,883,068	—
Jul 8, 2021	$0.000008540	$0.000008560	$0.000007780	$0.000008020	6.09%	$119,007,746	—
Jul 7, 2021	$0.000008740	$0.000008960	$0.000008520	$0.000008550	2.17%	$93,610,941	—
Jul 6, 2021	$0.000008330	$0.000009330	$0.000008310	$0.000008740	4.92%	$218,538,693	—
Jul 5, 2021	$0.000008720	$0.000008730	$0.000008160	$0.000008340	4.36%	$101,814,446	—
Jul 4, 2021	$0.000008660	$0.000008950	$0.000008450	$0.000008730	0.81%	$87,501,499	—
Jul 3, 2021	$0.000008360	$0.000008800	$0.000008300	$0.000008660	3.59%	$94,713,470	—
Jul 2, 2021	$0.000008330	$0.000008440	$0.000008050	$0.000008350	0.24%	$79,130,032	—
Jul 1, 2021	$0.000008820	$0.000008830	$0.000008150	$0.000008320	5.67%	$133,897,875	—
Jun 30, 2021	$0.000008870	$0.000009230	$0.000008010	$0.000008820	0.56%	$281,302,002	—
Jun 29, 2021	$0.000008080	$0.000009630	$0.000008030	$0.000008870	9.78%	$415,025,311	—
Jun 28, 2021	$0.000007850	$0.000008210	$0.000007580	$0.000008080	2.93%	$146,967,081	—
Jun 27, 2021	$0.000007470	$0.000007890	$0.000007270	$0.000007850	5.09%	$88,993,016	—
Jun 26, 2021	$0.000007060	$0.000007550	$0.000006900	$0.000007480	5.95%	$157,723,028	—
Jun 25, 2021	$0.000007210	$0.000008500	$0.000006720	$0.000007070	1.94%	$304,970,091	—
Jun 24, 2021	$0.000006830	$0.000007450	$0.000006560	$0.000007210	5.56%	$101,269,434	—
Jun 23, 2021	$0.000006330	$0.000007110	$0.000006090	$0.000006840	8.06%	$148,666,573	—
Jun 22, 2021	$0.000006190	$0.000007000	$0.000005590	$0.000006330	2.26%	$258,486,063	—
Jun 21, 2021	$0.000007780	$0.000007840	$0.000006080	$0.000006190	20.44%	$242,735,095	—
Jun 20, 2021	$0.000007630	$0.000008070	$0.000007110	$0.000007780	1.97%	$191,981,889	—
Jun 19, 2021	$0.000007260	$0.000008490	$0.000007190	$0.000007620	4.96%	$259,972,359	—
Jun 18, 2021	$0.000007950	$0.000007980	$0.000007000	$0.000007260	8.68%	$173,380,433	—
Jun 17, 2021	$0.000008320	$0.000008500	$0.000007720	$0.000007950	4.45%	$222,173,239	—
Jun 16, 2021	$0.000009020	$0.000009290	$0.000008140	$0.000008310	7.87%	$404,310,784	—
Jun 15, 2021	$0.000007080	$0.000009880	$0.000006930	$0.000009030	27.54%	$477,301,501	—
Jun 14, 2021	$0.000006840	$0.000007210	$0.000006670	$0.000007090	3.65%	$119,590,072	—
Jun 13, 2021	$0.000006270	$0.000007150	$0.000006050	$0.000006850	9.25%	$135,365,252	—
Jun 12, 2021	$0.000006210	$0.000006550	$0.000005510	$0.000006280	1.13%	$169,016,555	—
Jun 11, 2021	$0.000006840	$0.000006900	$0.000006010	$0.000006210	9.21%	$110,033,379	—
Jun 10, 2021	$0.000007390	$0.000007430	$0.000006780	$0.000006840	7.44%	$112,975,026	—
Jun 9, 2021	$0.000007160	$0.000007600	$0.000006830	$0.000007380	3.07%	$154,023,170	—
Jun 8, 2021	$0.000007740	$0.000007870	$0.000006300	$0.000007150	7.62%	$231,715,943	—
Jun 7, 2021	$0.000008520	$0.000008720	$0.000007500	$0.000007740	9.15%	$117,446,573	—
Jun 6, 2021	$0.000008420	$0.000008630	$0.000008330	$0.000008530	1.31%	$73,794,499	—
Jun 5, 2021	$0.000008800	$0.000009120	$0.000008100	$0.000008420	4.32%	$130,726,635	—
Jun 4, 2021	$0.000009810	$0.000009840	$0.000008280	$0.000008790	10.40%	$243,808,533	—
Jun 3, 2021	$0.000009430	$0.00001040	$0.000009290	$0.000009820	4.14%	$248,635,927	—
Jun 2, 2021	$0.000008830	$0.00001049	$0.000008570	$0.000009440	6.91%	$356,096,789	—
Jun 1, 2021	$0.000009280	$0.000009430	$0.000008280	$0.000008820	4.96%	$208,492,653	—
May 31, 2021	$0.000007850	$0.000009980	$0.000007690	$0.000009280	18.22%	$253,567,390	—
May 30, 2021	$0.000007900	$0.000008130	$0.000007520	$0.000007860	0.51%	$100,723,012	—
May 29, 2021	$0.000007910	$0.000008210	$0.000007300	$0.000007890	0.25%	$119,787,222	—
May 28, 2021	$0.000008790	$0.000008850	$0.000007500	$0.000007900	10.13%	$184,509,672	—
May 27, 2021	$0.000009490	$0.000009500	$0.000008500	$0.000008790	7.38%	$190,827,657	—
May 26, 2021	$0.000009380	$0.00001050	$0.000009140	$0.000009490	1.17%	$289,774,725	—
May 25, 2021	$0.00001065	$0.00001115	$0.000008760	$0.000009390	11.83%	$415,471,581	—
May 24, 2021	$0.000008080	$0.00001208	$0.000007730	$0.00001065	31.81%	$653,153,712	—
May 23, 2021	$0.000008420	$0.000009650	$0.000006940	$0.000008090	3.92%	$487,458,708	—
May 22, 2021	$0.000008210	$0.000009830	$0.000006720	$0.000008420	2.56%	$367,262,301	—
May 21, 2021	$0.000009640	$0.00001035	$0.000006550	$0.000008200	14.94%	$456,228,642	—
May 20, 2021	$0.000009070	$0.00001219	$0.000008000	$0.000009640	6.28%	$681,165,643	—
May 19, 2021	$0.00001562	$0.00001580	$0.000006300	$0.000009070	41.93%	$1,020,855,305	—
May 18, 2021	$0.00001650	$0.00001800	$0.00001517	$0.00001560	5.45%	$460,041,393	—
May 17, 2021	$0.00001783	$0.00001808	$0.00001408	$0.00001651	7.40%	$969,820,586	—
May 16, 2021	$0.00001552	$0.00001962	$0.00001237	$0.00001784	14.95%	$960,036,001	—
May 15, 2021	$0.00001841	$0.00001897	$0.00001501	$0.00001553	15.64%	$740,472,827	—
May 14, 2021	$0.00002103	$0.00002224	$0.00001816	$0.00001840	12.51%	$822,569,816	—
May 13, 2021	$0.00001817	$0.00002357	$0.00001530	$0.00002102	15.69%	$1,761,045,968	—
May 12, 2021	$0.00003040	$0.00003150	$0.00001752	$0.00001821	40.10%	$2,129,644,950	—
May 11, 2021	$0.00003468	$0.00003799	$0.00002780	$0.00003042	12.28%	$2,123,216,855	—
May 10, 2021	$0.00001412	$0.00005000	$0.00001412	$0.00003466	145.47%	$3,030,141,754	—

Über die historischen Daten von 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.