Shiba Inu (SHIB) היסטוריית מחיר 2022 בשנת

In 2022, Shiba Inu opened at $0.00003337 and closed the year at $0.000008080, a change of −75.79%. The highest price was $0.00003523 and the lowest $0.000007140.

תאריך	פתיחה	גבוה	נמוך	סגירה	שינוי	מחזור	שווי שוק
Dec 31, 2022	$0.000008060	$0.000008190	$0.000008010	$0.000008080	0.25%	$7,483,922	—
Dec 30, 2022	$0.000008200	$0.000008230	$0.000007910	$0.000008050	1.83%	$15,773,090	—
Dec 29, 2022	$0.000007930	$0.000008300	$0.000007880	$0.000008200	3.40%	$27,972,638	—
Dec 28, 2022	$0.000008200	$0.000008200	$0.000007780	$0.000007920	3.41%	$21,068,808	—
Dec 27, 2022	$0.000008320	$0.000008360	$0.000008030	$0.000008190	1.56%	$12,996,995	—
Dec 26, 2022	$0.000008280	$0.000008350	$0.000008250	$0.000008320	0.48%	$6,958,426	—
Dec 25, 2022	$0.000008330	$0.000008390	$0.000008190	$0.000008290	0.48%	$9,421,786	—
Dec 24, 2022	$0.000008260	$0.000008350	$0.000008230	$0.000008320	0.73%	$5,349,911	—
Dec 23, 2022	$0.000008350	$0.000008420	$0.000008200	$0.000008270	0.96%	$12,475,395	—
Dec 22, 2022	$0.000008250	$0.000008440	$0.000008170	$0.000008350	1.21%	$14,640,528	—
Dec 21, 2022	$0.000008460	$0.000008490	$0.000008170	$0.000008250	2.48%	$14,344,921	—
Dec 20, 2022	$0.000008150	$0.000008500	$0.000008140	$0.000008460	3.80%	$18,931,816	—
Dec 19, 2022	$0.000008550	$0.000008780	$0.000007930	$0.000008140	4.80%	$47,618,445	—
Dec 18, 2022	$0.000008300	$0.000009100	$0.000008200	$0.000008550	3.01%	$65,583,812	—
Dec 17, 2022	$0.000008190	$0.000008370	$0.000008000	$0.000008290	1.22%	$24,907,751	—
Dec 16, 2022	$0.000008870	$0.000009010	$0.000008010	$0.000008180	7.78%	$33,406,656	—
Dec 15, 2022	$0.000008940	$0.000009000	$0.000008740	$0.000008860	0.89%	$15,874,683	—
Dec 14, 2022	$0.000009180	$0.000009270	$0.000008860	$0.000008950	2.51%	$21,609,674	—
Dec 13, 2022	$0.000008970	$0.000009350	$0.000008610	$0.000009170	2.23%	$33,650,379	—
Dec 12, 2022	$0.000009110	$0.000009110	$0.000008400	$0.000008970	1.54%	$29,837,857	—
Dec 11, 2022	$0.000009180	$0.000009290	$0.000009060	$0.000009100	0.87%	$11,117,715	—
Dec 10, 2022	$0.000009220	$0.000009300	$0.000009150	$0.000009180	0.43%	$6,591,926	—
Dec 9, 2022	$0.000009270	$0.000009360	$0.000009150	$0.000009210	0.65%	$12,580,870	—
Dec 8, 2022	$0.000009100	$0.000009330	$0.000009050	$0.000009270	1.87%	$15,037,051	—
Dec 7, 2022	$0.000009310	$0.000009360	$0.000008940	$0.000009100	2.26%	$20,403,702	—
Dec 6, 2022	$0.000009420	$0.000009460	$0.000009200	$0.000009310	1.17%	$16,171,258	—
Dec 5, 2022	$0.000009360	$0.00001016	$0.000009250	$0.000009420	0.64%	$51,501,762	—
Dec 4, 2022	$0.000009190	$0.000009390	$0.000009180	$0.000009350	1.74%	$11,846,299	—
Dec 3, 2022	$0.000009340	$0.000009490	$0.000009150	$0.000009190	1.61%	$21,296,252	—
Dec 2, 2022	$0.000009200	$0.000009360	$0.000009070	$0.000009330	1.41%	$18,457,364	—
Dec 1, 2022	$0.000009350	$0.000009380	$0.000009110	$0.000009210	1.50%	$17,971,046	—
Nov 30, 2022	$0.000009070	$0.000009400	$0.000009020	$0.000009350	3.09%	$36,329,003	—
Nov 29, 2022	$0.000009090	$0.000009310	$0.000009000	$0.000009070	0.22%	$26,028,733	—
Nov 28, 2022	$0.000009280	$0.000009380	$0.000008750	$0.000009080	2.16%	$35,275,224	—
Nov 27, 2022	$0.000009010	$0.000009640	$0.000009000	$0.000009280	3.00%	$44,776,365	—
Nov 26, 2022	$0.000009180	$0.000009370	$0.000008920	$0.000009010	1.85%	$25,117,079	—
Nov 25, 2022	$0.000009020	$0.000009470	$0.000008850	$0.000009190	1.88%	$40,322,322	—
Nov 24, 2022	$0.000009060	$0.000009200	$0.000008890	$0.000009020	0.44%	$20,784,013	—
Nov 23, 2022	$0.000008820	$0.000009130	$0.000008750	$0.000009050	2.61%	$33,441,784	—
Nov 22, 2022	$0.000008430	$0.000008840	$0.000008170	$0.000008810	4.51%	$28,870,204	—
Nov 21, 2022	$0.000008780	$0.000008790	$0.000008230	$0.000008420	4.10%	$34,278,844	—
Nov 20, 2022	$0.000009150	$0.000009240	$0.000008680	$0.000008790	3.93%	$23,027,027	—
Nov 19, 2022	$0.000009110	$0.000009240	$0.000008940	$0.000009150	0.44%	$12,394,463	—
Nov 18, 2022	$0.000009050	$0.000009260	$0.000008980	$0.000009100	0.55%	$16,501,549	—
Nov 17, 2022	$0.000009140	$0.000009220	$0.000008910	$0.000009050	0.98%	$20,294,003	—
Nov 16, 2022	$0.000009270	$0.000009670	$0.000008960	$0.000009140	1.40%	$50,322,674	—
Nov 15, 2022	$0.000009090	$0.000009580	$0.000008990	$0.000009270	1.98%	$34,739,457	—
Nov 14, 2022	$0.000009010	$0.000009400	$0.000008550	$0.000009090	0.89%	$60,257,854	—
Nov 13, 2022	$0.000009570	$0.000009750	$0.000008880	$0.000009010	5.85%	$45,111,582	—
Nov 12, 2022	$0.000009900	$0.000009940	$0.000009280	$0.000009580	3.23%	$56,998,251	—
Nov 11, 2022	$0.00001021	$0.00001047	$0.000009380	$0.000009900	3.04%	$62,378,949	—
Nov 10, 2022	$0.000008740	$0.00001055	$0.000008610	$0.00001022	16.93%	$104,801,255	—
Nov 9, 2022	$0.00001018	$0.00001030	$0.000008290	$0.000008740	14.15%	$98,646,680	—
Nov 8, 2022	$0.00001179	$0.00001190	$0.000009300	$0.00001017	13.74%	$139,681,398	—
Nov 7, 2022	$0.00001184	$0.00001211	$0.00001150	$0.00001179	0.42%	$55,098,478	—
Nov 6, 2022	$0.00001245	$0.00001290	$0.00001175	$0.00001184	4.90%	$79,186,482	—
Nov 5, 2022	$0.00001251	$0.00001319	$0.00001213	$0.00001245	0.48%	$105,884,190	—
Nov 4, 2022	$0.00001174	$0.00001366	$0.00001157	$0.00001251	6.56%	$145,443,055	—
Nov 3, 2022	$0.00001177	$0.00001239	$0.00001161	$0.00001175	0.17%	$64,302,559	—
Nov 2, 2022	$0.00001284	$0.00001298	$0.00001150	$0.00001176	8.41%	$139,733,681	—
Nov 1, 2022	$0.00001244	$0.00001353	$0.00001226	$0.00001285	3.30%	$196,015,417	—
Oct 31, 2022	$0.00001191	$0.00001318	$0.00001170	$0.00001245	4.53%	$170,134,946	—
Oct 30, 2022	$0.00001291	$0.00001393	$0.00001158	$0.00001192	7.67%	$220,998,715	—
Oct 29, 2022	$0.00001172	$0.00001519	$0.00001153	$0.00001291	10.15%	$505,307,482	—
Oct 28, 2022	$0.00001064	$0.00001222	$0.00001031	$0.00001171	10.06%	$163,368,442	—
Oct 27, 2022	$0.00001078	$0.00001184	$0.00001057	$0.00001063	1.39%	$151,801,687	—
Oct 26, 2022	$0.00001022	$0.00001088	$0.00001018	$0.00001078	5.48%	$76,860,312	—
Oct 25, 2022	$0.000009930	$0.00001041	$0.000009830	$0.00001021	2.82%	$37,890,995	—
Oct 24, 2022	$0.00001016	$0.00001019	$0.000009840	$0.000009930	2.26%	$17,616,489	—
Oct 23, 2022	$0.00001000	$0.00001019	$0.000009850	$0.00001016	1.60%	$15,849,333	—
Oct 22, 2022	$0.00001001	$0.00001008	$0.000009910	$0.000009990	0.20%	$13,370,920	—
Oct 21, 2022	$0.000009910	$0.00001006	$0.000009590	$0.00001001	1.01%	$31,497,446	—
Oct 20, 2022	$0.000009850	$0.00001014	$0.000009790	$0.000009900	0.51%	$26,518,438	—
Oct 19, 2022	$0.00001016	$0.00001019	$0.000009500	$0.000009860	2.95%	$22,081,462	—
Oct 18, 2022	$0.00001039	$0.00001050	$0.000009970	$0.00001016	2.21%	$36,702,861	—
Oct 17, 2022	$0.00001028	$0.00001047	$0.00001021	$0.00001039	1.07%	$18,172,302	—
Oct 16, 2022	$0.00001022	$0.00001038	$0.00001017	$0.00001027	0.49%	$18,813,642	—
Oct 15, 2022	$0.00001018	$0.00001052	$0.00001001	$0.00001022	0.39%	$28,366,623	—
Oct 14, 2022	$0.00001038	$0.00001075	$0.00001000	$0.00001018	1.93%	$45,465,117	—
Oct 13, 2022	$0.00001017	$0.00001081	$0.000009240	$0.00001038	2.06%	$80,554,104	—
Oct 12, 2022	$0.00001025	$0.00001041	$0.00001006	$0.00001017	0.78%	$16,149,988	—
Oct 11, 2022	$0.00001023	$0.00001042	$0.000009710	$0.00001025	0.20%	$33,531,842	—
Oct 10, 2022	$0.00001103	$0.00001112	$0.000009910	$0.00001022	7.34%	$31,578,096	—
Oct 9, 2022	$0.00001100	$0.00001110	$0.00001095	$0.00001103	0.27%	$14,350,811	—
Oct 8, 2022	$0.00001109	$0.00001115	$0.00001082	$0.00001099	0.90%	$13,736,929	—
Oct 7, 2022	$0.00001119	$0.00001124	$0.00001090	$0.00001110	0.80%	$28,416,541	—
Oct 6, 2022	$0.00001145	$0.00001162	$0.00001110	$0.00001118	2.36%	$45,197,969	—
Oct 5, 2022	$0.00001161	$0.00001178	$0.00001113	$0.00001144	1.46%	$50,175,103	—
Oct 4, 2022	$0.00001118	$0.00001171	$0.00001109	$0.00001161	3.85%	$57,262,705	—
Oct 3, 2022	$0.00001095	$0.00001125	$0.00001083	$0.00001117	2.01%	$35,961,704	—
Oct 2, 2022	$0.00001118	$0.00001122	$0.00001077	$0.00001094	2.15%	$34,658,009	—
Oct 1, 2022	$0.00001131	$0.00001148	$0.00001108	$0.00001117	1.24%	$33,568,760	—
Sep 30, 2022	$0.00001112	$0.00001150	$0.00001102	$0.00001131	1.71%	$54,710,609	—
Sep 29, 2022	$0.00001109	$0.00001123	$0.00001090	$0.00001112	0.27%	$31,668,799	—
Sep 28, 2022	$0.00001112	$0.00001156	$0.00001071	$0.00001109	0.27%	$48,039,048	—
Sep 27, 2022	$0.00001112	$0.00001157	$0.00001084	$0.00001111	0.09%	$59,422,252	—
Sep 26, 2022	$0.00001101	$0.00001124	$0.00001078	$0.00001111	0.91%	$41,436,569	—
Sep 25, 2022	$0.00001125	$0.00001156	$0.00001086	$0.00001102	2.04%	$48,808,425	—
Sep 24, 2022	$0.00001107	$0.00001219	$0.00001095	$0.00001125	1.63%	$137,816,738	—
Sep 23, 2022	$0.00001085	$0.00001135	$0.00001050	$0.00001107	2.03%	$57,160,650	—
Sep 22, 2022	$0.00001038	$0.00001095	$0.00001033	$0.00001085	4.53%	$31,367,554	—
Sep 21, 2022	$0.00001052	$0.00001113	$0.00001011	$0.00001038	1.33%	$60,308,457	—
Sep 20, 2022	$0.00001099	$0.00001104	$0.00001046	$0.00001052	4.28%	$37,575,349	—
Sep 19, 2022	$0.00001062	$0.00001112	$0.00001050	$0.00001098	3.39%	$58,533,360	—
Sep 18, 2022	$0.00001193	$0.00001197	$0.00001000	$0.00001062	10.98%	$48,172,680	—
Sep 17, 2022	$0.00001157	$0.00001201	$0.00001156	$0.00001194	3.20%	$28,993,101	—
Sep 16, 2022	$0.00001171	$0.00001181	$0.00001127	$0.00001156	1.28%	$38,140,498	—
Sep 15, 2022	$0.00001219	$0.00001225	$0.00001149	$0.00001170	4.02%	$53,497,181	—
Sep 14, 2022	$0.00001209	$0.00001245	$0.00001193	$0.00001220	0.91%	$49,800,785	—
Sep 13, 2022	$0.00001287	$0.00001306	$0.00001190	$0.00001210	5.98%	$82,027,143	—
Sep 12, 2022	$0.00001299	$0.00001325	$0.00001250	$0.00001287	0.92%	$74,552,257	—
Sep 11, 2022	$0.00001325	$0.00001350	$0.00001250	$0.00001300	1.89%	$95,478,066	—
Sep 10, 2022	$0.00001291	$0.00001358	$0.00001270	$0.00001326	2.71%	$103,159,726	—
Sep 9, 2022	$0.00001222	$0.00001395	$0.00001220	$0.00001290	5.56%	$157,815,363	—
Sep 8, 2022	$0.00001225	$0.00001250	$0.00001198	$0.00001221	0.33%	$46,326,925	—
Sep 7, 2022	$0.00001201	$0.00001239	$0.00001174	$0.00001225	2.00%	$45,950,690	—
Sep 6, 2022	$0.00001264	$0.00001292	$0.00001172	$0.00001201	4.98%	$78,967,507	—
Sep 5, 2022	$0.00001284	$0.00001296	$0.00001222	$0.00001264	1.56%	$43,277,545	—
Sep 4, 2022	$0.00001231	$0.00001340	$0.00001226	$0.00001285	4.39%	$91,681,716	—
Sep 3, 2022	$0.00001217	$0.00001247	$0.00001210	$0.00001232	1.23%	$29,730,587	—
Sep 2, 2022	$0.00001226	$0.00001249	$0.00001201	$0.00001217	0.73%	$43,330,646	—
Sep 1, 2022	$0.00001210	$0.00001245	$0.00001187	$0.00001227	1.40%	$40,617,677	—
Aug 31, 2022	$0.00001219	$0.00001259	$0.00001201	$0.00001210	0.74%	$44,329,795	—
Aug 30, 2022	$0.00001247	$0.00001277	$0.00001191	$0.00001220	2.17%	$59,888,682	—
Aug 29, 2022	$0.00001181	$0.00001255	$0.00001169	$0.00001248	5.67%	$59,957,341	—
Aug 28, 2022	$0.00001217	$0.00001246	$0.00001171	$0.00001181	2.96%	$41,020,109	—
Aug 27, 2022	$0.00001244	$0.00001259	$0.00001185	$0.00001217	2.17%	$58,460,774	—
Aug 26, 2022	$0.00001393	$0.00001404	$0.00001230	$0.00001243	10.77%	$137,824,851	—
Aug 25, 2022	$0.00001306	$0.00001484	$0.00001303	$0.00001393	6.66%	$163,079,162	—
Aug 24, 2022	$0.00001333	$0.00001357	$0.00001297	$0.00001306	2.03%	$51,311,796	—
Aug 23, 2022	$0.00001316	$0.00001338	$0.00001281	$0.00001332	1.22%	$49,639,344	—
Aug 22, 2022	$0.00001348	$0.00001352	$0.00001275	$0.00001316	2.37%	$56,903,910	—
Aug 21, 2022	$0.00001288	$0.00001378	$0.00001281	$0.00001348	4.66%	$68,260,604	—
Aug 20, 2022	$0.00001316	$0.00001386	$0.00001251	$0.00001288	2.13%	$112,151,506	—
Aug 19, 2022	$0.00001348	$0.00001407	$0.00001266	$0.00001315	2.45%	$196,726,266	—
Aug 18, 2022	$0.00001479	$0.00001499	$0.00001321	$0.00001348	8.86%	$93,371,077	—
Aug 17, 2022	$0.00001581	$0.00001643	$0.00001451	$0.00001478	6.51%	$215,053,860	—
Aug 16, 2022	$0.00001527	$0.00001659	$0.00001509	$0.00001581	3.54%	$260,516,774	—
Aug 15, 2022	$0.00001690	$0.00001770	$0.00001509	$0.00001527	9.64%	$421,751,079	—
Aug 14, 2022	$0.00001264	$0.00001800	$0.00001260	$0.00001690	33.70%	$798,302,773	—
Aug 13, 2022	$0.00001267	$0.00001296	$0.00001250	$0.00001264	0.24%	$56,872,322	—
Aug 12, 2022	$0.00001232	$0.00001270	$0.00001217	$0.00001268	2.92%	$45,102,303	—
Aug 11, 2022	$0.00001239	$0.00001290	$0.00001222	$0.00001232	0.56%	$77,884,241	—
Aug 10, 2022	$0.00001203	$0.00001249	$0.00001174	$0.00001239	2.99%	$62,315,463	—
Aug 9, 2022	$0.00001232	$0.00001285	$0.00001169	$0.00001203	2.35%	$96,804,422	—
Aug 8, 2022	$0.00001205	$0.00001270	$0.00001203	$0.00001232	2.24%	$90,165,755	—
Aug 7, 2022	$0.00001197	$0.00001215	$0.00001181	$0.00001205	0.67%	$28,449,932	—
Aug 6, 2022	$0.00001214	$0.00001229	$0.00001193	$0.00001197	1.40%	$36,476,003	—
Aug 5, 2022	$0.00001184	$0.00001220	$0.00001178	$0.00001213	2.45%	$49,357,389	—
Aug 4, 2022	$0.00001183	$0.00001200	$0.00001166	$0.00001184	0.08%	$44,861,533	—
Aug 3, 2022	$0.00001174	$0.00001214	$0.00001160	$0.00001184	0.85%	$51,546,872	—
Aug 2, 2022	$0.00001193	$0.00001209	$0.00001145	$0.00001175	1.51%	$62,136,770	—
Aug 1, 2022	$0.00001170	$0.00001274	$0.00001166	$0.00001194	2.05%	$100,260,007	—
Jul 31, 2022	$0.00001192	$0.00001230	$0.00001167	$0.00001170	1.85%	$61,478,760	—
Jul 30, 2022	$0.00001174	$0.00001262	$0.00001157	$0.00001192	1.53%	$111,074,987	—
Jul 29, 2022	$0.00001186	$0.00001233	$0.00001143	$0.00001174	1.01%	$73,424,207	—
Jul 28, 2022	$0.00001151	$0.00001221	$0.00001100	$0.00001186	3.04%	$90,681,138	—
Jul 27, 2022	$0.00001087	$0.00001157	$0.00001051	$0.00001151	5.89%	$68,261,585	—
Jul 26, 2022	$0.00001071	$0.00001090	$0.00001029	$0.00001087	1.49%	$43,608,845	—
Jul 25, 2022	$0.00001159	$0.00001165	$0.00001067	$0.00001070	7.68%	$44,618,619	—
Jul 24, 2022	$0.00001159	$0.00001187	$0.00001153	$0.00001159	0.00%	$29,293,854	—
Jul 23, 2022	$0.00001171	$0.00001209	$0.00001131	$0.00001160	0.94%	$39,122,060	—
Jul 22, 2022	$0.00001199	$0.00001242	$0.00001159	$0.00001172	2.25%	$58,830,789	—
Jul 21, 2022	$0.00001192	$0.00001218	$0.00001146	$0.00001199	0.59%	$72,564,803	—
Jul 20, 2022	$0.00001216	$0.00001315	$0.00001166	$0.00001191	2.06%	$150,980,372	—
Jul 19, 2022	$0.00001196	$0.00001249	$0.00001141	$0.00001217	1.76%	$119,677,103	—
Jul 18, 2022	$0.00001072	$0.00001262	$0.00001071	$0.00001196	11.57%	$127,732,645	—
Jul 17, 2022	$0.00001103	$0.00001117	$0.00001068	$0.00001073	2.72%	$33,870,124	—
Jul 16, 2022	$0.00001083	$0.00001120	$0.00001052	$0.00001103	1.85%	$36,704,434	—
Jul 15, 2022	$0.00001060	$0.00001119	$0.00001049	$0.00001083	2.17%	$53,746,895	—
Jul 14, 2022	$0.00001053	$0.00001071	$0.00001014	$0.00001060	0.66%	$44,663,723	—
Jul 13, 2022	$0.000009910	$0.00001056	$0.000009770	$0.00001054	6.36%	$57,248,425	—
Jul 12, 2022	$0.00001032	$0.00001057	$0.000009870	$0.000009910	3.97%	$39,751,277	—
Jul 11, 2022	$0.00001121	$0.00001122	$0.00001020	$0.00001031	8.03%	$52,531,049	—
Jul 10, 2022	$0.00001162	$0.00001167	$0.00001093	$0.00001122	3.44%	$49,754,676	—
Jul 9, 2022	$0.00001120	$0.00001190	$0.00001102	$0.00001162	3.75%	$63,157,219	—
Jul 8, 2022	$0.00001127	$0.00001160	$0.00001070	$0.00001119	0.71%	$98,856,491	—
Jul 7, 2022	$0.00001046	$0.00001150	$0.00001043	$0.00001127	7.74%	$66,336,390	—
Jul 6, 2022	$0.00001033	$0.00001055	$0.00001016	$0.00001047	1.36%	$42,278,026	—
Jul 5, 2022	$0.00001048	$0.00001099	$0.00001000	$0.00001033	1.43%	$68,995,621	—
Jul 4, 2022	$0.00001004	$0.00001057	$0.000009930	$0.00001047	4.28%	$38,129,288	—
Jul 3, 2022	$0.00001008	$0.00001014	$0.000009760	$0.00001003	0.50%	$23,199,247	—
Jul 2, 2022	$0.00001003	$0.00001020	$0.000009870	$0.00001007	0.40%	$24,264,584	—
Jul 1, 2022	$0.00001035	$0.00001061	$0.000009910	$0.00001003	3.09%	$69,046,196	—
Jun 30, 2022	$0.00001021	$0.00001050	$0.000009620	$0.00001035	1.37%	$97,116,596	—
Jun 29, 2022	$0.000009980	$0.00001074	$0.000009530	$0.00001021	2.30%	$93,442,406	—
Jun 28, 2022	$0.00001107	$0.00001120	$0.000009850	$0.000009980	9.85%	$76,650,216	—
Jun 27, 2022	$0.00001098	$0.00001173	$0.00001076	$0.00001108	0.91%	$73,963,719	—
Jun 26, 2022	$0.00001180	$0.00001214	$0.00001093	$0.00001098	6.95%	$110,199,951	—
Jun 25, 2022	$0.00001083	$0.00001199	$0.00001071	$0.00001180	8.96%	$170,024,167	—
Jun 24, 2022	$0.00001029	$0.00001126	$0.00001003	$0.00001082	5.15%	$131,979,993	—
Jun 23, 2022	$0.000009680	$0.00001045	$0.000009610	$0.00001029	6.30%	$120,348,857	—
Jun 22, 2022	$0.00001065	$0.00001084	$0.000009270	$0.000009680	9.11%	$247,151,060	—
Jun 21, 2022	$0.000008110	$0.00001200	$0.000008010	$0.00001065	31.32%	$341,301,294	—
Jun 20, 2022	$0.000008220	$0.000008340	$0.000007880	$0.000008110	1.34%	$33,365,885	—
Jun 19, 2022	$0.000007720	$0.000008350	$0.000007390	$0.000008220	6.48%	$44,968,459	—
Jun 18, 2022	$0.000008180	$0.000008270	$0.000007140	$0.000007710	5.75%	$47,001,431	—
Jun 17, 2022	$0.000007980	$0.000008330	$0.000007940	$0.000008170	2.38%	$28,525,303	—
Jun 16, 2022	$0.000008830	$0.000008960	$0.000007850	$0.000007980	9.63%	$51,385,277	—
Jun 15, 2022	$0.000008190	$0.000008890	$0.000007600	$0.000008830	7.81%	$80,802,694	—
Jun 14, 2022	$0.000008060	$0.000008550	$0.000007500	$0.000008190	1.61%	$77,311,050	—
Jun 13, 2022	$0.000008590	$0.000008790	$0.000007420	$0.000008050	6.29%	$111,846,597	—
Jun 12, 2022	$0.000009360	$0.000009490	$0.000008380	$0.000008600	8.12%	$76,037,282	—
Jun 11, 2022	$0.00001014	$0.00001036	$0.000009120	$0.000009350	7.79%	$49,772,594	—
Jun 10, 2022	$0.00001058	$0.00001066	$0.00001000	$0.00001013	4.25%	$31,469,518	—
Jun 9, 2022	$0.00001059	$0.00001077	$0.00001042	$0.00001057	0.19%	$23,313,044	—
Jun 8, 2022	$0.00001072	$0.00001092	$0.00001052	$0.00001058	1.31%	$28,754,600	—
Jun 7, 2022	$0.00001106	$0.00001120	$0.00001020	$0.00001073	2.98%	$52,011,050	—
Jun 6, 2022	$0.00001082	$0.00001141	$0.00001078	$0.00001105	2.13%	$40,793,705	—
Jun 5, 2022	$0.00001089	$0.00001098	$0.00001068	$0.00001081	0.73%	$18,256,335	—
Jun 4, 2022	$0.00001081	$0.00001093	$0.00001056	$0.00001088	0.65%	$19,047,273	—
Jun 3, 2022	$0.00001121	$0.00001125	$0.00001053	$0.00001080	3.66%	$36,434,705	—
Jun 2, 2022	$0.00001090	$0.00001131	$0.00001072	$0.00001121	2.84%	$35,135,089	—
Jun 1, 2022	$0.00001174	$0.00001192	$0.00001052	$0.00001089	7.24%	$62,634,654	—
May 31, 2022	$0.00001218	$0.00001233	$0.00001148	$0.00001173	3.69%	$65,298,167	—
May 30, 2022	$0.00001150	$0.00001248	$0.00001129	$0.00001217	5.83%	$106,661,281	—
May 29, 2022	$0.00001078	$0.00001185	$0.00001055	$0.00001149	6.59%	$80,567,168	—
May 28, 2022	$0.00001047	$0.00001088	$0.00001041	$0.00001077	2.87%	$31,458,372	—
May 27, 2022	$0.00001059	$0.00001087	$0.00001012	$0.00001048	1.04%	$72,895,535	—
May 26, 2022	$0.00001161	$0.00001171	$0.00001030	$0.00001059	8.79%	$100,623,102	—
May 25, 2022	$0.00001175	$0.00001193	$0.00001150	$0.00001160	1.28%	$52,309,004	—
May 24, 2022	$0.00001168	$0.00001196	$0.00001125	$0.00001175	0.60%	$60,967,968	—
May 23, 2022	$0.00001190	$0.00001297	$0.00001148	$0.00001168	1.85%	$91,908,510	—
May 22, 2022	$0.00001175	$0.00001207	$0.00001163	$0.00001190	1.28%	$42,303,135	—
May 21, 2022	$0.00001160	$0.00001205	$0.00001133	$0.00001175	1.29%	$35,147,478	—
May 20, 2022	$0.00001183	$0.00001204	$0.00001130	$0.00001160	1.94%	$50,292,296	—
May 19, 2022	$0.00001152	$0.00001213	$0.00001121	$0.00001182	2.60%	$63,187,365	—
May 18, 2022	$0.00001254	$0.00001267	$0.00001145	$0.00001152	8.13%	$70,044,781	—
May 17, 2022	$0.00001199	$0.00001278	$0.00001195	$0.00001255	4.67%	$100,306,569	—
May 16, 2022	$0.00001305	$0.00001306	$0.00001174	$0.00001199	8.12%	$88,683,175	—
May 15, 2022	$0.00001256	$0.00001306	$0.00001192	$0.00001306	3.98%	$86,865,331	—
May 14, 2022	$0.00001281	$0.00001372	$0.00001140	$0.00001255	2.03%	$165,356,886	—
May 13, 2022	$0.00001084	$0.00001437	$0.00001048	$0.00001282	18.27%	$347,071,829	—
May 12, 2022	$0.00001205	$0.00001296	$0.000009070	$0.00001084	10.04%	$292,335,703	—
May 11, 2022	$0.00001618	$0.00001677	$0.00001100	$0.00001207	25.40%	$393,156,125	—
May 10, 2022	$0.00001400	$0.00001797	$0.00001352	$0.00001618	15.57%	$418,759,484	—
May 9, 2022	$0.00001843	$0.00001871	$0.00001373	$0.00001398	24.15%	$355,301,093	—
May 8, 2022	$0.00001927	$0.00001934	$0.00001823	$0.00001843	4.36%	$132,956,299	—
May 7, 2022	$0.00002001	$0.00002006	$0.00001868	$0.00001928	3.65%	$98,673,628	—
May 6, 2022	$0.00002027	$0.00002038	$0.00001950	$0.00002001	1.28%	$134,769,999	—
May 5, 2022	$0.00002180	$0.00002199	$0.00001944	$0.00002027	7.02%	$168,401,728	—
May 4, 2022	$0.00002031	$0.00002188	$0.00002026	$0.00002180	7.34%	$145,300,106	—
May 3, 2022	$0.00002068	$0.00002103	$0.00001994	$0.00002031	1.79%	$98,057,789	—
May 2, 2022	$0.00002154	$0.00002175	$0.00002015	$0.00002067	4.04%	$142,659,656	—
May 1, 2022	$0.00002017	$0.00002215	$0.00001975	$0.00002155	6.84%	$171,563,518	—
Apr 30, 2022	$0.00002221	$0.00002248	$0.00001837	$0.00002016	9.23%	$182,598,178	—
Apr 29, 2022	$0.00002294	$0.00002311	$0.00002161	$0.00002220	3.23%	$177,071,963	—
Apr 28, 2022	$0.00002343	$0.00002353	$0.00002267	$0.00002294	2.09%	$106,311,408	—
Apr 27, 2022	$0.00002298	$0.00002399	$0.00002279	$0.00002343	1.96%	$158,484,605	—
Apr 26, 2022	$0.00002432	$0.00002468	$0.00002256	$0.00002297	5.55%	$178,058,378	—
Apr 25, 2022	$0.00002395	$0.00002536	$0.00002231	$0.00002431	1.50%	$234,346,790	—
Apr 24, 2022	$0.00002410	$0.00002437	$0.00002352	$0.00002396	0.58%	$61,279,075	—
Apr 23, 2022	$0.00002429	$0.00002465	$0.00002378	$0.00002410	0.78%	$70,983,251	—
Apr 22, 2022	$0.00002431	$0.00002468	$0.00002398	$0.00002429	0.08%	$92,217,815	—
Apr 21, 2022	$0.00002482	$0.00002540	$0.00002386	$0.00002431	2.05%	$124,032,024	—
Apr 20, 2022	$0.00002542	$0.00002587	$0.00002461	$0.00002483	2.32%	$154,176,646	—
Apr 19, 2022	$0.00002524	$0.00002561	$0.00002486	$0.00002542	0.71%	$117,793,461	—
Apr 18, 2022	$0.00002464	$0.00002537	$0.00002362	$0.00002523	2.39%	$171,978,955	—
Apr 17, 2022	$0.00002559	$0.00002606	$0.00002441	$0.00002465	3.67%	$99,513,189	—
Apr 16, 2022	$0.00002590	$0.00002608	$0.00002525	$0.00002559	1.20%	$71,430,596	—
Apr 15, 2022	$0.00002578	$0.00002625	$0.00002545	$0.00002590	0.47%	$92,729,473	—
Apr 14, 2022	$0.00002693	$0.00002744	$0.00002519	$0.00002578	4.27%	$286,618,900	—
Apr 13, 2022	$0.00002695	$0.00002815	$0.00002562	$0.00002694	0.04%	$454,888,316	—
Apr 12, 2022	$0.00002217	$0.00003000	$0.00002191	$0.00002700	21.79%	$1,001,179,036	—
Apr 11, 2022	$0.00002446	$0.00002463	$0.00002183	$0.00002218	9.32%	$140,777,536	—
Apr 10, 2022	$0.00002459	$0.00002544	$0.00002436	$0.00002446	0.53%	$96,592,264	—
Apr 9, 2022	$0.00002381	$0.00002463	$0.00002368	$0.00002459	3.28%	$72,204,243	—
Apr 8, 2022	$0.00002479	$0.00002517	$0.00002350	$0.00002381	3.95%	$99,477,598	—
Apr 7, 2022	$0.00002435	$0.00002527	$0.00002390	$0.00002479	1.81%	$113,994,104	—
Apr 6, 2022	$0.00002675	$0.00002683	$0.00002416	$0.00002436	8.93%	$223,627,624	—
Apr 5, 2022	$0.00002645	$0.00002847	$0.00002621	$0.00002676	1.17%	$290,965,072	—
Apr 4, 2022	$0.00002683	$0.00002754	$0.00002557	$0.00002645	1.42%	$209,464,885	—
Apr 3, 2022	$0.00002580	$0.00002737	$0.00002550	$0.00002683	3.99%	$160,291,739	—
Apr 2, 2022	$0.00002615	$0.00002750	$0.00002570	$0.00002582	1.26%	$250,743,232	—
Apr 1, 2022	$0.00002584	$0.00002650	$0.00002458	$0.00002614	1.16%	$203,136,386	—
Mar 31, 2022	$0.00002745	$0.00002809	$0.00002548	$0.00002585	5.83%	$251,127,388	—
Mar 30, 2022	$0.00002735	$0.00002866	$0.00002617	$0.00002744	0.33%	$282,181,998	—
Mar 29, 2022	$0.00002652	$0.00002844	$0.00002635	$0.00002736	3.17%	$326,438,665	—
Mar 28, 2022	$0.00002557	$0.00002966	$0.00002527	$0.00002653	3.75%	$642,182,053	—
Mar 27, 2022	$0.00002441	$0.00002567	$0.00002414	$0.00002557	4.75%	$174,705,890	—
Mar 26, 2022	$0.00002412	$0.00002474	$0.00002389	$0.00002442	1.24%	$89,353,033	—
Mar 25, 2022	$0.00002469	$0.00002542	$0.00002352	$0.00002412	2.31%	$209,051,596	—
Mar 24, 2022	$0.00002441	$0.00002535	$0.00002404	$0.00002468	1.11%	$229,764,409	—
Mar 23, 2022	$0.00002344	$0.00002510	$0.00002306	$0.00002442	4.18%	$216,740,269	—
Mar 22, 2022	$0.00002293	$0.00002406	$0.00002289	$0.00002345	2.27%	$174,211,324	—
Mar 21, 2022	$0.00002311	$0.00002347	$0.00002230	$0.00002292	0.82%	$125,782,409	—
Mar 20, 2022	$0.00002412	$0.00002446	$0.00002253	$0.00002311	4.19%	$202,081,735	—
Mar 19, 2022	$0.00002234	$0.00002555	$0.00002218	$0.00002413	8.01%	$350,366,675	—
Mar 18, 2022	$0.00002217	$0.00002267	$0.00002165	$0.00002233	0.72%	$110,941,870	—
Mar 17, 2022	$0.00002273	$0.00002281	$0.00002206	$0.00002218	2.42%	$93,948,557	—
Mar 16, 2022	$0.00002161	$0.00002275	$0.00002150	$0.00002273	5.18%	$141,163,852	—
Mar 15, 2022	$0.00002203	$0.00002212	$0.00002124	$0.00002162	1.86%	$83,128,655	—
Mar 14, 2022	$0.00002150	$0.00002247	$0.00002128	$0.00002202	2.42%	$97,380,392	—
Mar 13, 2022	$0.00002213	$0.00002328	$0.00002120	$0.00002150	2.85%	$111,150,786	—
Mar 12, 2022	$0.00002206	$0.00002273	$0.00002201	$0.00002213	0.32%	$69,915,857	—
Mar 11, 2022	$0.00002260	$0.00002312	$0.00002187	$0.00002205	2.43%	$133,055,657	—
Mar 10, 2022	$0.00002384	$0.00002390	$0.00002235	$0.00002260	5.20%	$151,492,696	—
Mar 9, 2022	$0.00002291	$0.00002460	$0.00002287	$0.00002385	4.10%	$168,893,977	—
Mar 8, 2022	$0.00002279	$0.00002355	$0.00002248	$0.00002291	0.53%	$115,088,545	—
Mar 7, 2022	$0.00002352	$0.00002388	$0.00002218	$0.00002280	3.06%	$151,715,753	—
Mar 6, 2022	$0.00002462	$0.00002480	$0.00002341	$0.00002352	4.47%	$105,646,423	—
Mar 5, 2022	$0.00002358	$0.00002499	$0.00002310	$0.00002462	4.41%	$121,781,864	—
Mar 4, 2022	$0.00002506	$0.00002526	$0.00002305	$0.00002358	5.91%	$186,869,974	—
Mar 3, 2022	$0.00002591	$0.00002618	$0.00002445	$0.00002506	3.28%	$178,921,855	—
Mar 2, 2022	$0.00002713	$0.00002719	$0.00002552	$0.00002590	4.53%	$268,761,415	—
Mar 1, 2022	$0.00002580	$0.00002861	$0.00002534	$0.00002713	5.16%	$406,305,960	—
Feb 28, 2022	$0.00002343	$0.00002600	$0.00002280	$0.00002579	10.07%	$289,610,874	—
Feb 27, 2022	$0.00002445	$0.00002502	$0.00002306	$0.00002342	4.21%	$222,283,494	—
Feb 26, 2022	$0.00002488	$0.00002595	$0.00002420	$0.00002444	1.77%	$201,287,639	—
Feb 25, 2022	$0.00002385	$0.00002509	$0.00002302	$0.00002488	4.32%	$327,100,576	—
Feb 24, 2022	$0.00002486	$0.00002532	$0.00002071	$0.00002384	4.10%	$681,050,992	—
Feb 23, 2022	$0.00002495	$0.00002740	$0.00002457	$0.00002486	0.36%	$368,983,237	—
Feb 22, 2022	$0.00002404	$0.00002527	$0.00002310	$0.00002495	3.79%	$273,583,797	—
Feb 21, 2022	$0.00002547	$0.00002755	$0.00002392	$0.00002405	5.58%	$391,464,225	—
Feb 20, 2022	$0.00002748	$0.00002760	$0.00002489	$0.00002547	7.31%	$214,329,799	—
Feb 19, 2022	$0.00002811	$0.00002895	$0.00002692	$0.00002749	2.21%	$163,525,669	—
Feb 18, 2022	$0.00002820	$0.00002996	$0.00002780	$0.00002810	0.35%	$274,037,020	—
Feb 17, 2022	$0.00003092	$0.00003253	$0.00002770	$0.00002820	8.80%	$443,995,915	—
Feb 16, 2022	$0.00003125	$0.00003160	$0.00002990	$0.00003092	1.06%	$226,347,192	—
Feb 15, 2022	$0.00002958	$0.00003184	$0.00002954	$0.00003124	5.61%	$291,298,855	—
Feb 14, 2022	$0.00003013	$0.00003087	$0.00002860	$0.00002957	1.86%	$279,954,459	—
Feb 13, 2022	$0.00002914	$0.00003222	$0.00002836	$0.00003013	3.40%	$401,023,966	—
Feb 12, 2022	$0.00002870	$0.00002981	$0.00002743	$0.00002914	1.53%	$311,212,432	—
Feb 11, 2022	$0.00003083	$0.00003239	$0.00002790	$0.00002870	6.91%	$398,041,000	—
Feb 10, 2022	$0.00003295	$0.00003372	$0.00003052	$0.00003083	6.43%	$489,641,918	—
Feb 9, 2022	$0.00003097	$0.00003411	$0.00003042	$0.00003294	6.36%	$593,380,318	—
Feb 8, 2022	$0.00003256	$0.00003510	$0.00002942	$0.00003096	4.91%	$953,256,091	—
Feb 7, 2022	$0.00002848	$0.00003523	$0.00002707	$0.00003256	14.33%	$1,179,482,498	—
Feb 6, 2022	$0.00002249	$0.00002900	$0.00002223	$0.00002849	26.68%	$473,459,037	—
Feb 5, 2022	$0.00002219	$0.00002388	$0.00002203	$0.00002250	1.40%	$179,649,712	—
Feb 4, 2022	$0.00002075	$0.00002232	$0.00002052	$0.00002219	6.94%	$128,827,800	—
Feb 3, 2022	$0.00002061	$0.00002085	$0.00002013	$0.00002075	0.68%	$75,704,218	—
Feb 2, 2022	$0.00002168	$0.00002189	$0.00002028	$0.00002061	4.94%	$96,527,302	—
Feb 1, 2022	$0.00002143	$0.00002200	$0.00002113	$0.00002168	1.17%	$91,095,907	—
Jan 31, 2022	$0.00002110	$0.00002158	$0.00002005	$0.00002142	1.52%	$91,018,271	—
Jan 30, 2022	$0.00002167	$0.00002220	$0.00002083	$0.00002110	2.63%	$90,306,996	—
Jan 29, 2022	$0.00002122	$0.00002240	$0.00002112	$0.00002167	2.12%	$104,117,936	—
Jan 28, 2022	$0.00002127	$0.00002141	$0.00002035	$0.00002122	0.24%	$96,575,062	—
Jan 27, 2022	$0.00002110	$0.00002181	$0.00001994	$0.00002128	0.85%	$164,154,890	—
Jan 26, 2022	$0.00002102	$0.00002353	$0.00002048	$0.00002110	0.38%	$250,203,005	—
Jan 25, 2022	$0.00002119	$0.00002165	$0.00002003	$0.00002101	0.85%	$220,505,103	—
Jan 24, 2022	$0.00002246	$0.00002329	$0.00001865	$0.00002120	5.61%	$432,464,614	—
Jan 23, 2022	$0.00002053	$0.00002370	$0.00002044	$0.00002246	9.40%	$408,667,934	—
Jan 22, 2022	$0.00002224	$0.00002252	$0.00001704	$0.00002053	7.69%	$513,169,012	—
Jan 21, 2022	$0.00002644	$0.00002684	$0.00002158	$0.00002224	15.89%	$320,879,810	—
Jan 20, 2022	$0.00002727	$0.00002881	$0.00002624	$0.00002644	3.04%	$133,199,766	—
Jan 19, 2022	$0.00002806	$0.00002827	$0.00002708	$0.00002726	2.85%	$112,729,652	—
Jan 18, 2022	$0.00002882	$0.00002955	$0.00002743	$0.00002806	2.64%	$161,979,909	—
Jan 17, 2022	$0.00003049	$0.00003058	$0.00002825	$0.00002882	5.48%	$138,716,059	—
Jan 16, 2022	$0.00003083	$0.00003102	$0.00003008	$0.00003049	1.10%	$113,179,157	—
Jan 15, 2022	$0.00003078	$0.00003151	$0.00003052	$0.00003083	0.16%	$129,951,461	—
Jan 14, 2022	$0.00002965	$0.00003260	$0.00002925	$0.00003078	3.81%	$308,127,961	—
Jan 13, 2022	$0.00003146	$0.00003290	$0.00002921	$0.00002966	5.72%	$331,285,332	—
Jan 12, 2022	$0.00002762	$0.00003269	$0.00002754	$0.00003145	13.87%	$319,093,430	—
Jan 11, 2022	$0.00002669	$0.00002829	$0.00002631	$0.00002763	3.52%	$171,060,064	—
Jan 10, 2022	$0.00002826	$0.00002873	$0.00002537	$0.00002669	5.56%	$198,173,320	—
Jan 9, 2022	$0.00002772	$0.00002911	$0.00002749	$0.00002825	1.91%	$122,885,677	—
Jan 8, 2022	$0.00002901	$0.00002993	$0.00002641	$0.00002772	4.45%	$196,571,076	—
Jan 7, 2022	$0.00003074	$0.00003087	$0.00002846	$0.00002901	5.63%	$229,382,716	—
Jan 6, 2022	$0.00003037	$0.00003183	$0.00002915	$0.00003075	1.25%	$197,266,609	—
Jan 5, 2022	$0.00003242	$0.00003300	$0.00002858	$0.00003038	6.29%	$229,111,533	—
Jan 4, 2022	$0.00003305	$0.00003350	$0.00003227	$0.00003243	1.88%	$133,959,126	—
Jan 3, 2022	$0.00003401	$0.00003410	$0.00003214	$0.00003304	2.85%	$131,417,289	—
Jan 2, 2022	$0.00003415	$0.00003445	$0.00003344	$0.00003401	0.41%	$109,326,226	—
Jan 1, 2022	$0.00003337	$0.00003420	$0.00003334	$0.00003415	2.34%	$111,916,223	—

אודות הנתונים ההיסטוריים של 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.