Shiba Inu (SHIB) 2024年の価格推移

In 2024, Shiba Inu opened at $0.00001036 and closed the year at $0.00002118, a change of +104.44%. The highest price was $0.00004567 and the lowest $0.000008270.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2024	$0.00002114	$0.00002191	$0.00002051	$0.00002118	0.19%	$58,519,989	—
Dec 30, 2024	$0.00002135	$0.00002189	$0.00002053	$0.00002114	0.98%	$54,211,180	—
Dec 29, 2024	$0.00002218	$0.00002245	$0.00002130	$0.00002135	3.74%	$35,613,499	—
Dec 28, 2024	$0.00002169	$0.00002239	$0.00002153	$0.00002218	2.26%	$31,697,430	—
Dec 27, 2024	$0.00002159	$0.00002243	$0.00002134	$0.00002170	0.51%	$49,982,297	—
Dec 26, 2024	$0.00002283	$0.00002313	$0.00002128	$0.00002159	5.43%	$55,067,499	—
Dec 25, 2024	$0.00002350	$0.00002408	$0.00002257	$0.00002283	2.85%	$69,844,951	—
Dec 24, 2024	$0.00002251	$0.00002365	$0.00002192	$0.00002350	4.40%	$78,603,276	—
Dec 23, 2024	$0.00002153	$0.00002284	$0.00002095	$0.00002251	4.55%	$90,011,121	—
Dec 22, 2024	$0.00002171	$0.00002224	$0.00002088	$0.00002153	0.83%	$73,794,617	—
Dec 21, 2024	$0.00002246	$0.00002400	$0.00002143	$0.00002170	3.38%	$139,778,588	—
Dec 20, 2024	$0.00002156	$0.00002271	$0.00001853	$0.00002247	4.22%	$239,273,146	—
Dec 19, 2024	$0.00002405	$0.00002450	$0.00002104	$0.00002157	10.31%	$226,627,379	—
Dec 18, 2024	$0.00002633	$0.00002647	$0.00002371	$0.00002405	8.66%	$180,249,790	—
Dec 17, 2024	$0.00002719	$0.00002749	$0.00002602	$0.00002632	3.20%	$96,027,316	—
Dec 16, 2024	$0.00002789	$0.00002833	$0.00002655	$0.00002719	2.51%	$99,182,273	—
Dec 15, 2024	$0.00002749	$0.00002807	$0.00002684	$0.00002788	1.42%	$66,556,654	—
Dec 14, 2024	$0.00002854	$0.00002884	$0.00002683	$0.00002749	3.68%	$98,190,447	—
Dec 13, 2024	$0.00002814	$0.00002859	$0.00002744	$0.00002855	1.46%	$116,016,207	—
Dec 12, 2024	$0.00002880	$0.00002979	$0.00002779	$0.00002813	2.33%	$182,802,873	—
Dec 11, 2024	$0.00002716	$0.00002933	$0.00002599	$0.00002879	6.00%	$274,762,304	—
Dec 10, 2024	$0.00002725	$0.00002772	$0.00002418	$0.00002716	0.33%	$414,511,726	—
Dec 9, 2024	$0.00003219	$0.00003222	$0.00002421	$0.00002725	15.35%	$448,278,832	—
Dec 8, 2024	$0.00003196	$0.00003343	$0.00003120	$0.00003219	0.72%	$251,797,578	—
Dec 7, 2024	$0.00003085	$0.00003335	$0.00003029	$0.00003197	3.63%	$337,057,559	—
Dec 6, 2024	$0.00003046	$0.00003152	$0.00002910	$0.00003084	1.25%	$246,269,051	—
Dec 5, 2024	$0.00003285	$0.00003296	$0.00002951	$0.00003045	7.31%	$622,473,591	—
Dec 4, 2024	$0.00002861	$0.00003300	$0.00002859	$0.00003285	14.82%	$563,291,654	—
Dec 3, 2024	$0.00002992	$0.00003095	$0.00002659	$0.00002861	4.38%	$413,087,898	—
Dec 2, 2024	$0.00003087	$0.00003263	$0.00002823	$0.00002992	3.08%	$560,826,124	—
Dec 1, 2024	$0.00002673	$0.00003316	$0.00002660	$0.00003086	15.45%	$1,078,093,870	—
Nov 30, 2024	$0.00002604	$0.00002756	$0.00002556	$0.00002673	2.65%	$214,140,883	—
Nov 29, 2024	$0.00002549	$0.00002636	$0.00002530	$0.00002603	2.12%	$147,046,501	—
Nov 28, 2024	$0.00002573	$0.00002652	$0.00002487	$0.00002548	0.97%	$107,363,747	—
Nov 27, 2024	$0.00002435	$0.00002585	$0.00002405	$0.00002573	5.67%	$108,738,518	—
Nov 26, 2024	$0.00002476	$0.00002543	$0.00002332	$0.00002434	1.70%	$130,681,806	—
Nov 25, 2024	$0.00002575	$0.00002649	$0.00002432	$0.00002476	3.84%	$233,230,017	—
Nov 24, 2024	$0.00002593	$0.00002818	$0.00002428	$0.00002574	0.73%	$309,642,557	—
Nov 23, 2024	$0.00002542	$0.00002813	$0.00002488	$0.00002593	2.01%	$542,718,978	—
Nov 22, 2024	$0.00002476	$0.00002577	$0.00002425	$0.00002542	2.67%	$230,156,004	—
Nov 21, 2024	$0.00002387	$0.00002547	$0.00002303	$0.00002476	3.73%	$176,732,080	—
Nov 20, 2024	$0.00002474	$0.00002482	$0.00002339	$0.00002387	3.52%	$161,450,002	—
Nov 19, 2024	$0.00002487	$0.00002616	$0.00002430	$0.00002475	0.48%	$251,571,359	—
Nov 18, 2024	$0.00002479	$0.00002584	$0.00002402	$0.00002486	0.28%	$242,283,099	—
Nov 17, 2024	$0.00002462	$0.00002571	$0.00002326	$0.00002479	0.69%	$228,392,639	—
Nov 16, 2024	$0.00002555	$0.00002621	$0.00002400	$0.00002461	3.68%	$232,039,659	—
Nov 15, 2024	$0.00002341	$0.00002606	$0.00002259	$0.00002556	9.18%	$268,332,897	—
Nov 14, 2024	$0.00002582	$0.00002678	$0.00002283	$0.00002341	9.33%	$483,410,179	—
Nov 13, 2024	$0.00002647	$0.00002794	$0.00002333	$0.00002583	2.42%	$845,944,765	—
Nov 12, 2024	$0.00002789	$0.00003046	$0.00002436	$0.00002647	5.09%	$1,025,347,503	—
Nov 11, 2024	$0.00002608	$0.00002896	$0.00002440	$0.00002789	6.94%	$811,542,740	—
Nov 10, 2024	$0.00002050	$0.00002806	$0.00002012	$0.00002607	27.17%	$1,022,009,292	—
Nov 9, 2024	$0.00001902	$0.00002051	$0.00001851	$0.00002050	7.78%	$131,886,635	—
Nov 8, 2024	$0.00001916	$0.00001948	$0.00001840	$0.00001902	0.73%	$99,212,787	—
Nov 7, 2024	$0.00001908	$0.00001951	$0.00001830	$0.00001916	0.42%	$100,192,296	—
Nov 6, 2024	$0.00001787	$0.00001990	$0.00001785	$0.00001908	6.77%	$238,171,688	—
Nov 5, 2024	$0.00001687	$0.00001855	$0.00001685	$0.00001786	5.87%	$84,016,437	—
Nov 4, 2024	$0.00001689	$0.00001726	$0.00001639	$0.00001686	0.18%	$43,104,180	—
Nov 3, 2024	$0.00001744	$0.00001747	$0.00001619	$0.00001689	3.15%	$36,112,465	—
Nov 2, 2024	$0.00001757	$0.00001794	$0.00001724	$0.00001745	0.68%	$19,121,006	—
Nov 1, 2024	$0.00001790	$0.00001819	$0.00001716	$0.00001758	1.79%	$59,621,199	—
Oct 31, 2024	$0.00001839	$0.00001919	$0.00001771	$0.00001790	2.66%	$66,595,975	—
Oct 30, 2024	$0.00001907	$0.00001935	$0.00001820	$0.00001838	3.62%	$62,935,542	—
Oct 29, 2024	$0.00001823	$0.00001983	$0.00001811	$0.00001906	4.55%	$126,585,713	—
Oct 28, 2024	$0.00001724	$0.00001840	$0.00001681	$0.00001823	5.74%	$64,511,187	—
Oct 27, 2024	$0.00001702	$0.00001738	$0.00001683	$0.00001723	1.23%	$18,085,082	—
Oct 26, 2024	$0.00001656	$0.00001716	$0.00001637	$0.00001701	2.72%	$30,481,873	—
Oct 25, 2024	$0.00001804	$0.00001809	$0.00001583	$0.00001656	8.20%	$58,744,957	—
Oct 24, 2024	$0.00001765	$0.00001819	$0.00001740	$0.00001803	2.15%	$32,077,448	—
Oct 23, 2024	$0.00001815	$0.00001820	$0.00001706	$0.00001765	2.75%	$36,132,274	—
Oct 22, 2024	$0.00001836	$0.00001862	$0.00001794	$0.00001815	1.14%	$34,565,816	—
Oct 21, 2024	$0.00001904	$0.00001934	$0.00001803	$0.00001836	3.57%	$66,517,976	—
Oct 20, 2024	$0.00001903	$0.00001919	$0.00001839	$0.00001904	0.05%	$39,467,411	—
Oct 19, 2024	$0.00001879	$0.00001955	$0.00001865	$0.00001903	1.28%	$73,459,827	—
Oct 18, 2024	$0.00001822	$0.00001933	$0.00001814	$0.00001879	3.13%	$95,443,382	—
Oct 17, 2024	$0.00001858	$0.00001872	$0.00001759	$0.00001821	1.99%	$57,525,384	—
Oct 16, 2024	$0.00001824	$0.00001915	$0.00001789	$0.00001859	1.92%	$97,343,730	—
Oct 15, 2024	$0.00001871	$0.00001899	$0.00001753	$0.00001824	2.51%	$96,700,052	—
Oct 14, 2024	$0.00001765	$0.00001898	$0.00001735	$0.00001870	5.95%	$78,845,142	—
Oct 13, 2024	$0.00001785	$0.00001794	$0.00001708	$0.00001764	1.18%	$31,237,351	—
Oct 12, 2024	$0.00001766	$0.00001813	$0.00001763	$0.00001785	1.08%	$35,011,296	—
Oct 11, 2024	$0.00001678	$0.00001810	$0.00001658	$0.00001766	5.24%	$62,529,845	—
Oct 10, 2024	$0.00001690	$0.00001723	$0.00001605	$0.00001678	0.71%	$44,786,637	—
Oct 9, 2024	$0.00001725	$0.00001802	$0.00001671	$0.00001690	2.03%	$51,116,191	—
Oct 8, 2024	$0.00001743	$0.00001770	$0.00001698	$0.00001725	1.03%	$50,436,212	—
Oct 7, 2024	$0.00001813	$0.00001881	$0.00001741	$0.00001743	3.86%	$94,501,334	—
Oct 6, 2024	$0.00001744	$0.00001885	$0.00001711	$0.00001812	3.90%	$72,593,896	—
Oct 5, 2024	$0.00001740	$0.00001795	$0.00001690	$0.00001744	0.23%	$53,482,449	—
Oct 4, 2024	$0.00001608	$0.00001773	$0.00001596	$0.00001739	8.15%	$87,367,891	—
Oct 3, 2024	$0.00001628	$0.00001676	$0.00001548	$0.00001608	1.23%	$76,270,982	—
Oct 2, 2024	$0.00001641	$0.00001710	$0.00001601	$0.00001628	0.79%	$107,891,723	—
Oct 1, 2024	$0.00001756	$0.00001865	$0.00001550	$0.00001642	6.49%	$177,705,770	—
Sep 30, 2024	$0.00001935	$0.00001937	$0.00001744	$0.00001757	9.20%	$113,487,431	—
Sep 29, 2024	$0.00001963	$0.00002039	$0.00001904	$0.00001934	1.48%	$100,374,897	—
Sep 28, 2024	$0.00002027	$0.00002147	$0.00001896	$0.00001962	3.21%	$149,171,492	—
Sep 27, 2024	$0.00001863	$0.00002169	$0.00001855	$0.00002027	8.80%	$273,526,280	—
Sep 26, 2024	$0.00001526	$0.00001935	$0.00001490	$0.00001862	22.02%	$235,639,565	—
Sep 25, 2024	$0.00001483	$0.00001576	$0.00001472	$0.00001526	2.90%	$59,608,511	—
Sep 24, 2024	$0.00001448	$0.00001492	$0.00001427	$0.00001483	2.42%	$29,754,637	—
Sep 23, 2024	$0.00001453	$0.00001487	$0.00001420	$0.00001448	0.34%	$28,096,741	—
Sep 22, 2024	$0.00001499	$0.00001508	$0.00001415	$0.00001452	3.14%	$25,957,659	—
Sep 21, 2024	$0.00001438	$0.00001504	$0.00001410	$0.00001500	4.31%	$27,036,537	—
Sep 20, 2024	$0.00001410	$0.00001451	$0.00001388	$0.00001438	1.99%	$28,202,879	—
Sep 19, 2024	$0.00001370	$0.00001459	$0.00001370	$0.00001409	2.85%	$45,969,548	—
Sep 18, 2024	$0.00001332	$0.00001371	$0.00001296	$0.00001369	2.78%	$25,185,188	—
Sep 17, 2024	$0.00001317	$0.00001357	$0.00001303	$0.00001331	1.06%	$17,282,653	—
Sep 16, 2024	$0.00001338	$0.00001347	$0.00001300	$0.00001318	1.49%	$20,449,721	—
Sep 15, 2024	$0.00001373	$0.00001387	$0.00001327	$0.00001338	2.55%	$13,422,362	—
Sep 14, 2024	$0.00001395	$0.00001406	$0.00001359	$0.00001373	1.58%	$14,089,069	—
Sep 13, 2024	$0.00001352	$0.00001411	$0.00001338	$0.00001396	3.25%	$21,378,268	—
Sep 12, 2024	$0.00001326	$0.00001354	$0.00001319	$0.00001352	1.96%	$13,900,547	—
Sep 11, 2024	$0.00001354	$0.00001355	$0.00001293	$0.00001326	2.07%	$18,488,919	—
Sep 10, 2024	$0.00001354	$0.00001369	$0.00001330	$0.00001353	0.07%	$15,654,233	—
Sep 9, 2024	$0.00001309	$0.00001376	$0.00001297	$0.00001354	3.44%	$23,767,535	—
Sep 8, 2024	$0.00001286	$0.00001318	$0.00001280	$0.00001308	1.71%	$12,411,291	—
Sep 7, 2024	$0.00001280	$0.00001304	$0.00001272	$0.00001287	0.55%	$11,522,292	—
Sep 6, 2024	$0.00001320	$0.00001345	$0.00001231	$0.00001280	3.03%	$34,321,031	—
Sep 5, 2024	$0.00001360	$0.00001364	$0.00001305	$0.00001319	3.01%	$15,313,348	—
Sep 4, 2024	$0.00001309	$0.00001369	$0.00001244	$0.00001359	3.82%	$31,399,014	—
Sep 3, 2024	$0.00001366	$0.00001385	$0.00001304	$0.00001309	4.17%	$16,091,404	—
Sep 2, 2024	$0.00001315	$0.00001373	$0.00001310	$0.00001366	3.88%	$19,845,458	—
Sep 1, 2024	$0.00001384	$0.00001387	$0.00001304	$0.00001316	4.91%	$21,055,503	—
Aug 31, 2024	$0.00001400	$0.00001410	$0.00001373	$0.00001384	1.14%	$8,790,298	—
Aug 30, 2024	$0.00001407	$0.00001423	$0.00001362	$0.00001400	0.50%	$31,950,197	—
Aug 29, 2024	$0.00001385	$0.00001455	$0.00001382	$0.00001407	1.59%	$30,660,599	—
Aug 28, 2024	$0.00001376	$0.00001421	$0.00001341	$0.00001386	0.73%	$37,294,069	—
Aug 27, 2024	$0.00001461	$0.00001484	$0.00001336	$0.00001376	5.82%	$48,225,317	—
Aug 26, 2024	$0.00001511	$0.00001525	$0.00001435	$0.00001461	3.31%	$41,854,388	—
Aug 25, 2024	$0.00001563	$0.00001566	$0.00001469	$0.00001511	3.33%	$46,438,299	—
Aug 24, 2024	$0.00001530	$0.00001612	$0.00001509	$0.00001563	2.16%	$54,031,501	—
Aug 23, 2024	$0.00001406	$0.00001551	$0.00001403	$0.00001530	8.82%	$54,813,210	—
Aug 22, 2024	$0.00001411	$0.00001439	$0.00001383	$0.00001406	0.35%	$25,837,626	—
Aug 21, 2024	$0.00001364	$0.00001422	$0.00001348	$0.00001412	3.52%	$24,784,671	—
Aug 20, 2024	$0.00001334	$0.00001394	$0.00001331	$0.00001364	2.25%	$33,150,115	—
Aug 19, 2024	$0.00001324	$0.00001354	$0.00001298	$0.00001333	0.68%	$26,351,082	—
Aug 18, 2024	$0.00001338	$0.00001360	$0.00001322	$0.00001324	1.05%	$11,493,262	—
Aug 17, 2024	$0.00001322	$0.00001343	$0.00001314	$0.00001337	1.13%	$8,555,067	—
Aug 16, 2024	$0.00001326	$0.00001349	$0.00001289	$0.00001321	0.38%	$18,305,086	—
Aug 15, 2024	$0.00001361	$0.00001376	$0.00001311	$0.00001327	2.50%	$27,004,064	—
Aug 14, 2024	$0.00001388	$0.00001404	$0.00001342	$0.00001361	1.95%	$20,483,311	—
Aug 13, 2024	$0.00001392	$0.00001407	$0.00001349	$0.00001388	0.29%	$21,801,816	—
Aug 12, 2024	$0.00001340	$0.00001410	$0.00001328	$0.00001391	3.81%	$33,414,019	—
Aug 11, 2024	$0.00001410	$0.00001468	$0.00001327	$0.00001339	5.04%	$36,105,183	—
Aug 10, 2024	$0.00001404	$0.00001429	$0.00001387	$0.00001409	0.36%	$15,893,840	—
Aug 9, 2024	$0.00001431	$0.00001432	$0.00001366	$0.00001404	1.89%	$34,229,391	—
Aug 8, 2024	$0.00001289	$0.00001440	$0.00001264	$0.00001431	11.02%	$49,628,442	—
Aug 7, 2024	$0.00001344	$0.00001395	$0.00001271	$0.00001288	4.17%	$52,090,381	—
Aug 6, 2024	$0.00001324	$0.00001405	$0.00001312	$0.00001344	1.51%	$77,676,416	—
Aug 5, 2024	$0.00001335	$0.00001397	$0.00001078	$0.00001323	0.90%	$200,896,358	—
Aug 4, 2024	$0.00001424	$0.00001433	$0.00001297	$0.00001334	6.32%	$45,200,905	—
Aug 3, 2024	$0.00001466	$0.00001484	$0.00001378	$0.00001423	2.93%	$41,375,408	—
Aug 2, 2024	$0.00001579	$0.00001589	$0.00001459	$0.00001466	7.16%	$43,648,106	—
Aug 1, 2024	$0.00001593	$0.00001605	$0.00001487	$0.00001579	0.88%	$41,295,146	—
Jul 31, 2024	$0.00001640	$0.00001670	$0.00001570	$0.00001592	2.93%	$32,645,931	—
Jul 30, 2024	$0.00001662	$0.00001685	$0.00001600	$0.00001641	1.26%	$23,867,096	—
Jul 29, 2024	$0.00001680	$0.00001732	$0.00001651	$0.00001662	1.07%	$36,503,152	—
Jul 28, 2024	$0.00001701	$0.00001718	$0.00001664	$0.00001680	1.23%	$17,683,401	—
Jul 27, 2024	$0.00001696	$0.00001763	$0.00001671	$0.00001702	0.35%	$53,280,894	—
Jul 26, 2024	$0.00001640	$0.00001703	$0.00001637	$0.00001696	3.41%	$30,962,423	—
Jul 25, 2024	$0.00001680	$0.00001688	$0.00001581	$0.00001639	2.44%	$63,301,820	—
Jul 24, 2024	$0.00001704	$0.00001758	$0.00001661	$0.00001679	1.47%	$40,890,944	—
Jul 23, 2024	$0.00001757	$0.00001779	$0.00001670	$0.00001704	3.02%	$60,360,183	—
Jul 22, 2024	$0.00001825	$0.00001832	$0.00001740	$0.00001757	3.73%	$63,422,572	—
Jul 21, 2024	$0.00001810	$0.00001845	$0.00001700	$0.00001825	0.83%	$84,679,583	—
Jul 20, 2024	$0.00001779	$0.00001847	$0.00001747	$0.00001810	1.74%	$96,176,605	—
Jul 19, 2024	$0.00001739	$0.00001817	$0.00001686	$0.00001779	2.30%	$143,987,014	—
Jul 18, 2024	$0.00001862	$0.00001898	$0.00001679	$0.00001739	6.61%	$339,199,574	—
Jul 17, 2024	$0.00001933	$0.00001985	$0.00001849	$0.00001862	3.67%	$62,864,182	—
Jul 16, 2024	$0.00001925	$0.00002017	$0.00001838	$0.00001933	0.42%	$129,667,422	—
Jul 15, 2024	$0.00001763	$0.00001939	$0.00001748	$0.00001926	9.25%	$63,430,479	—
Jul 14, 2024	$0.00001712	$0.00001778	$0.00001705	$0.00001763	2.98%	$35,155,948	—
Jul 13, 2024	$0.00001649	$0.00001739	$0.00001643	$0.00001711	3.76%	$36,150,339	—
Jul 12, 2024	$0.00001623	$0.00001664	$0.00001577	$0.00001650	1.66%	$24,939,674	—
Jul 11, 2024	$0.00001640	$0.00001702	$0.00001614	$0.00001623	1.04%	$32,048,178	—
Jul 10, 2024	$0.00001636	$0.00001688	$0.00001602	$0.00001640	0.24%	$33,425,014	—
Jul 9, 2024	$0.00001618	$0.00001665	$0.00001592	$0.00001637	1.17%	$41,044,097	—
Jul 8, 2024	$0.00001550	$0.00001710	$0.00001473	$0.00001618	4.39%	$89,427,512	—
Jul 7, 2024	$0.00001741	$0.00001742	$0.00001539	$0.00001550	10.97%	$60,448,643	—
Jul 6, 2024	$0.00001498	$0.00001754	$0.00001468	$0.00001740	16.15%	$72,403,424	—
Jul 5, 2024	$0.00001463	$0.00001508	$0.00001266	$0.00001498	2.39%	$84,520,760	—
Jul 4, 2024	$0.00001639	$0.00001648	$0.00001453	$0.00001463	10.74%	$55,798,880	—
Jul 3, 2024	$0.00001726	$0.00001745	$0.00001612	$0.00001639	5.04%	$37,208,632	—
Jul 2, 2024	$0.00001708	$0.00001742	$0.00001696	$0.00001726	1.05%	$20,038,578	—
Jul 1, 2024	$0.00001726	$0.00001760	$0.00001695	$0.00001709	0.98%	$29,645,732	—
Jun 30, 2024	$0.00001690	$0.00001743	$0.00001662	$0.00001726	2.13%	$23,906,326	—
Jun 29, 2024	$0.00001699	$0.00001726	$0.00001686	$0.00001691	0.47%	$10,281,235	—
Jun 28, 2024	$0.00001756	$0.00001814	$0.00001681	$0.00001700	3.19%	$46,602,729	—
Jun 27, 2024	$0.00001713	$0.00001772	$0.00001686	$0.00001757	2.57%	$38,082,417	—
Jun 26, 2024	$0.00001774	$0.00001807	$0.00001710	$0.00001714	3.38%	$31,801,937	—
Jun 25, 2024	$0.00001704	$0.00001824	$0.00001699	$0.00001775	4.17%	$53,468,508	—
Jun 24, 2024	$0.00001753	$0.00001767	$0.00001632	$0.00001704	2.80%	$54,107,735	—
Jun 23, 2024	$0.00001799	$0.00001822	$0.00001742	$0.00001753	2.56%	$19,645,647	—
Jun 22, 2024	$0.00001787	$0.00001833	$0.00001766	$0.00001799	0.67%	$17,078,454	—
Jun 21, 2024	$0.00001803	$0.00001826	$0.00001740	$0.00001787	0.89%	$42,371,313	—
Jun 20, 2024	$0.00001811	$0.00001900	$0.00001779	$0.00001804	0.39%	$52,640,369	—
Jun 19, 2024	$0.00001809	$0.00001893	$0.00001796	$0.00001812	0.17%	$49,803,507	—
Jun 18, 2024	$0.00001932	$0.00001944	$0.00001696	$0.00001809	6.37%	$101,021,734	—
Jun 17, 2024	$0.00002095	$0.00002107	$0.00001860	$0.00001932	7.78%	$66,932,814	—
Jun 16, 2024	$0.00002077	$0.00002108	$0.00002040	$0.00002095	0.87%	$22,315,550	—
Jun 15, 2024	$0.00002029	$0.00002099	$0.00001998	$0.00002077	2.37%	$30,629,986	—
Jun 14, 2024	$0.00002118	$0.00002189	$0.00001960	$0.00002029	4.20%	$86,758,603	—
Jun 13, 2024	$0.00002220	$0.00002221	$0.00002095	$0.00002118	4.59%	$60,083,268	—
Jun 12, 2024	$0.00002163	$0.00002324	$0.00002112	$0.00002221	2.68%	$135,589,623	—
Jun 11, 2024	$0.00002291	$0.00002297	$0.00002105	$0.00002163	5.59%	$99,339,849	—
Jun 10, 2024	$0.00002349	$0.00002362	$0.00002269	$0.00002291	2.47%	$47,496,033	—
Jun 9, 2024	$0.00002321	$0.00002367	$0.00002295	$0.00002349	1.21%	$32,425,656	—
Jun 8, 2024	$0.00002370	$0.00002415	$0.00002300	$0.00002321	2.07%	$64,521,731	—
Jun 7, 2024	$0.00002523	$0.00002549	$0.00002145	$0.00002369	6.10%	$147,296,944	—
Jun 6, 2024	$0.00002593	$0.00002622	$0.00002494	$0.00002524	2.66%	$85,349,231	—
Jun 5, 2024	$0.00002460	$0.00002633	$0.00002450	$0.00002594	5.45%	$193,540,053	—
Jun 4, 2024	$0.00002443	$0.00002467	$0.00002282	$0.00002461	0.74%	$117,005,117	—
Jun 3, 2024	$0.00002461	$0.00002540	$0.00002427	$0.00002443	0.73%	$90,603,429	—
Jun 2, 2024	$0.00002526	$0.00002549	$0.00002402	$0.00002462	2.53%	$88,988,101	—
Jun 1, 2024	$0.00002543	$0.00002550	$0.00002511	$0.00002526	0.67%	$46,509,149	—
May 31, 2024	$0.00002588	$0.00002635	$0.00002487	$0.00002543	1.74%	$117,182,901	—
May 30, 2024	$0.00002755	$0.00002883	$0.00002561	$0.00002588	6.06%	$240,202,891	—
May 29, 2024	$0.00002675	$0.00002945	$0.00002652	$0.00002755	2.99%	$415,912,813	—
May 28, 2024	$0.00002552	$0.00002738	$0.00002444	$0.00002674	4.78%	$288,821,127	—
May 27, 2024	$0.00002432	$0.00002623	$0.00002431	$0.00002552	4.93%	$183,123,546	—
May 26, 2024	$0.00002508	$0.00002517	$0.00002414	$0.00002433	2.99%	$58,952,109	—
May 25, 2024	$0.00002440	$0.00002527	$0.00002429	$0.00002508	2.79%	$70,541,404	—
May 24, 2024	$0.00002460	$0.00002511	$0.00002362	$0.00002440	0.81%	$102,105,489	—
May 23, 2024	$0.00002532	$0.00002574	$0.00002339	$0.00002461	2.80%	$182,657,535	—
May 22, 2024	$0.00002611	$0.00002686	$0.00002501	$0.00002533	2.99%	$187,862,073	—
May 21, 2024	$0.00002606	$0.00002669	$0.00002503	$0.00002612	0.23%	$226,430,234	—
May 20, 2024	$0.00002386	$0.00002613	$0.00002351	$0.00002607	9.26%	$138,440,632	—
May 19, 2024	$0.00002476	$0.00002509	$0.00002359	$0.00002386	3.63%	$53,052,226	—
May 18, 2024	$0.00002501	$0.00002519	$0.00002437	$0.00002476	1.00%	$54,379,006	—
May 17, 2024	$0.00002456	$0.00002531	$0.00002419	$0.00002502	1.87%	$88,545,232	—
May 16, 2024	$0.00002525	$0.00002588	$0.00002417	$0.00002457	2.69%	$152,512,973	—
May 15, 2024	$0.00002298	$0.00002555	$0.00002287	$0.00002525	9.88%	$199,040,766	—
May 14, 2024	$0.00002336	$0.00002445	$0.00002287	$0.00002298	1.63%	$230,059,703	—
May 13, 2024	$0.00002231	$0.00002466	$0.00002156	$0.00002336	4.71%	$231,451,041	—
May 12, 2024	$0.00002250	$0.00002275	$0.00002209	$0.00002231	0.84%	$29,049,138	—
May 11, 2024	$0.00002242	$0.00002293	$0.00002234	$0.00002251	0.40%	$41,870,120	—
May 10, 2024	$0.00002347	$0.00002362	$0.00002213	$0.00002242	4.47%	$99,892,854	—
May 9, 2024	$0.00002254	$0.00002379	$0.00002230	$0.00002348	4.17%	$88,297,652	—
May 8, 2024	$0.00002298	$0.00002326	$0.00002233	$0.00002254	1.91%	$102,180,739	—
May 7, 2024	$0.00002387	$0.00002424	$0.00002291	$0.00002298	3.73%	$100,571,732	—
May 6, 2024	$0.00002470	$0.00002575	$0.00002381	$0.00002388	3.32%	$142,024,684	—
May 5, 2024	$0.00002504	$0.00002523	$0.00002431	$0.00002471	1.32%	$85,659,095	—
May 4, 2024	$0.00002443	$0.00002632	$0.00002428	$0.00002505	2.54%	$159,157,624	—
May 3, 2024	$0.00002278	$0.00002475	$0.00002261	$0.00002444	7.29%	$162,910,882	—
May 2, 2024	$0.00002265	$0.00002350	$0.00002152	$0.00002279	0.62%	$181,883,644	—
May 1, 2024	$0.00002240	$0.00002315	$0.00002057	$0.00002266	1.16%	$208,525,314	—
Apr 30, 2024	$0.00002410	$0.00002467	$0.00002177	$0.00002239	7.10%	$166,875,316	—
Apr 29, 2024	$0.00002422	$0.00002438	$0.00002301	$0.00002410	0.50%	$127,670,604	—
Apr 28, 2024	$0.00002477	$0.00002518	$0.00002407	$0.00002423	2.18%	$87,883,873	—
Apr 27, 2024	$0.00002521	$0.00002535	$0.00002400	$0.00002478	1.71%	$110,881,227	—
Apr 26, 2024	$0.00002571	$0.00002600	$0.00002490	$0.00002522	1.91%	$149,742,474	—
Apr 25, 2024	$0.00002570	$0.00002655	$0.00002447	$0.00002571	0.04%	$195,183,791	—
Apr 24, 2024	$0.00002682	$0.00002768	$0.00002523	$0.00002570	4.18%	$222,432,812	—
Apr 23, 2024	$0.00002689	$0.00002814	$0.00002618	$0.00002682	0.26%	$167,715,996	—
Apr 22, 2024	$0.00002626	$0.00002769	$0.00002614	$0.00002689	2.40%	$181,234,261	—
Apr 21, 2024	$0.00002616	$0.00002820	$0.00002539	$0.00002627	0.42%	$257,270,861	—
Apr 20, 2024	$0.00002286	$0.00002673	$0.00002261	$0.00002617	14.48%	$175,354,566	—
Apr 19, 2024	$0.00002277	$0.00002356	$0.00002083	$0.00002287	0.44%	$141,350,842	—
Apr 18, 2024	$0.00002205	$0.00002296	$0.00002140	$0.00002278	3.31%	$91,084,276	—
Apr 17, 2024	$0.00002267	$0.00002304	$0.00002132	$0.00002205	2.73%	$156,079,466	—
Apr 16, 2024	$0.00002192	$0.00002288	$0.00002078	$0.00002268	3.47%	$181,888,782	—
Apr 15, 2024	$0.00002271	$0.00002383	$0.00002099	$0.00002192	3.48%	$262,175,395	—
Apr 14, 2024	$0.00002110	$0.00002299	$0.00002053	$0.00002271	7.63%	$329,609,172	—
Apr 13, 2024	$0.00002475	$0.00002498	$0.00001830	$0.00002110	14.75%	$401,115,806	—
Apr 12, 2024	$0.00002750	$0.00002815	$0.00002140	$0.00002475	10.00%	$281,865,966	—
Apr 11, 2024	$0.00002805	$0.00002816	$0.00002720	$0.00002751	1.93%	$92,836,584	—
Apr 10, 2024	$0.00002748	$0.00002828	$0.00002641	$0.00002805	2.07%	$144,396,111	—
Apr 9, 2024	$0.00002873	$0.00002954	$0.00002720	$0.00002748	4.35%	$163,553,990	—
Apr 8, 2024	$0.00002817	$0.00002954	$0.00002771	$0.00002874	2.02%	$158,165,489	—
Apr 7, 2024	$0.00002743	$0.00002898	$0.00002737	$0.00002818	2.73%	$150,585,132	—
Apr 6, 2024	$0.00002679	$0.00002779	$0.00002669	$0.00002743	2.39%	$69,640,345	—
Apr 5, 2024	$0.00002770	$0.00002774	$0.00002629	$0.00002679	3.29%	$112,484,898	—
Apr 4, 2024	$0.00002633	$0.00002848	$0.00002588	$0.00002770	5.20%	$147,494,654	—
Apr 3, 2024	$0.00002640	$0.00002753	$0.00002550	$0.00002633	0.27%	$177,558,009	—
Apr 2, 2024	$0.00002863	$0.00002864	$0.00002570	$0.00002641	7.75%	$224,211,474	—
Apr 1, 2024	$0.00003074	$0.00003075	$0.00002765	$0.00002864	6.83%	$218,383,776	—
Mar 31, 2024	$0.00002982	$0.00003081	$0.00002971	$0.00003074	3.09%	$113,628,154	—
Mar 30, 2024	$0.00003079	$0.00003100	$0.00002950	$0.00002982	3.15%	$175,156,078	—
Mar 29, 2024	$0.00003201	$0.00003214	$0.00003010	$0.00003079	3.81%	$232,669,411	—
Mar 28, 2024	$0.00003017	$0.00003285	$0.00002981	$0.00003202	6.13%	$447,247,575	—
Mar 27, 2024	$0.00003063	$0.00003188	$0.00002916	$0.00003018	1.47%	$369,752,485	—
Mar 26, 2024	$0.00002870	$0.00003184	$0.00002848	$0.00003064	6.76%	$425,205,293	—
Mar 25, 2024	$0.00002807	$0.00003065	$0.00002745	$0.00002870	2.24%	$363,164,957	—
Mar 24, 2024	$0.00002713	$0.00002834	$0.00002707	$0.00002807	3.46%	$205,743,847	—
Mar 23, 2024	$0.00002654	$0.00002850	$0.00002630	$0.00002712	2.19%	$240,675,894	—
Mar 22, 2024	$0.00002720	$0.00002861	$0.00002582	$0.00002654	2.43%	$310,288,095	—
Mar 21, 2024	$0.00002776	$0.00002865	$0.00002627	$0.00002720	2.02%	$399,831,852	—
Mar 20, 2024	$0.00002489	$0.00002801	$0.00002366	$0.00002775	11.49%	$480,631,312	—
Mar 19, 2024	$0.00002684	$0.00002737	$0.00002411	$0.00002489	7.27%	$486,804,799	—
Mar 18, 2024	$0.00002955	$0.00002959	$0.00002634	$0.00002684	9.17%	$351,916,680	—
Mar 17, 2024	$0.00002540	$0.00003020	$0.00002426	$0.00002955	16.34%	$546,820,353	—
Mar 16, 2024	$0.00002990	$0.00003037	$0.00002380	$0.00002540	15.05%	$482,946,591	—
Mar 15, 2024	$0.00003222	$0.00003277	$0.00002700	$0.00002990	7.20%	$593,436,344	—
Mar 14, 2024	$0.00003203	$0.00003487	$0.00003040	$0.00003221	0.56%	$749,442,543	—
Mar 13, 2024	$0.00003221	$0.00003355	$0.00003115	$0.00003202	0.59%	$315,882,407	—
Mar 12, 2024	$0.00003386	$0.00003487	$0.00002999	$0.00003220	4.90%	$434,352,403	—
Mar 11, 2024	$0.00003286	$0.00003523	$0.00003011	$0.00003386	3.04%	$613,951,001	—
Mar 10, 2024	$0.00003496	$0.00003540	$0.00003164	$0.00003286	6.01%	$477,551,033	—
Mar 9, 2024	$0.00003518	$0.00003695	$0.00003361	$0.00003495	0.65%	$670,970,739	—
Mar 8, 2024	$0.00003150	$0.00003800	$0.00003086	$0.00003518	11.68%	$1,368,303,574	—
Mar 7, 2024	$0.00003327	$0.00003470	$0.00002929	$0.00003150	5.32%	$1,005,369,462	—
Mar 6, 2024	$0.00003515	$0.00003947	$0.00003045	$0.00003327	5.35%	$1,745,634,098	—
Mar 5, 2024	$0.00003591	$0.00004567	$0.00002555	$0.00003514	2.14%	$4,462,565,992	—
Mar 4, 2024	$0.00002252	$0.00003650	$0.00002136	$0.00003591	59.46%	$2,376,274,703	—
Mar 3, 2024	$0.00002258	$0.00002390	$0.00001900	$0.00002252	0.27%	$778,293,293	—
Mar 2, 2024	$0.00001687	$0.00002350	$0.00001652	$0.00002259	33.91%	$1,410,107,604	—
Mar 1, 2024	$0.00001256	$0.00001728	$0.00001243	$0.00001687	34.32%	$529,421,396	—
Feb 29, 2024	$0.00001170	$0.00001473	$0.00001143	$0.00001256	7.35%	$555,372,700	—
Feb 28, 2024	$0.00001089	$0.00001250	$0.000009910	$0.00001171	7.53%	$346,666,458	—
Feb 27, 2024	$0.00001007	$0.00001142	$0.000009950	$0.00001089	8.14%	$237,036,558	—
Feb 26, 2024	$0.000009670	$0.00001024	$0.000009460	$0.00001006	4.03%	$64,274,475	—
Feb 25, 2024	$0.000009650	$0.000009730	$0.000009560	$0.000009670	0.21%	$22,359,651	—
Feb 24, 2024	$0.000009520	$0.000009670	$0.000009340	$0.000009650	1.37%	$24,142,323	—
Feb 23, 2024	$0.000009540	$0.000009610	$0.000009350	$0.000009520	0.21%	$33,946,952	—
Feb 22, 2024	$0.000009550	$0.000009720	$0.000009390	$0.000009530	0.21%	$32,608,496	—
Feb 21, 2024	$0.000009760	$0.000009780	$0.000009300	$0.000009560	2.05%	$46,678,769	—
Feb 20, 2024	$0.000009890	$0.000009970	$0.000009400	$0.000009760	1.31%	$65,510,673	—
Feb 19, 2024	$0.000009740	$0.000009950	$0.000009680	$0.000009900	1.64%	$41,211,872	—
Feb 18, 2024	$0.000009620	$0.000009840	$0.000009580	$0.000009740	1.25%	$29,748,244	—
Feb 17, 2024	$0.000009880	$0.000009890	$0.000009410	$0.000009630	2.53%	$32,186,692	—
Feb 16, 2024	$0.000009870	$0.00001004	$0.000009640	$0.000009870	0.00%	$43,993,738	—
Feb 15, 2024	$0.000009750	$0.00001005	$0.000009660	$0.000009860	1.13%	$56,566,147	—
Feb 14, 2024	$0.000009470	$0.000009840	$0.000009390	$0.000009750	2.96%	$34,169,602	—
Feb 13, 2024	$0.000009620	$0.000009740	$0.000009270	$0.000009470	1.56%	$32,143,615	—
Feb 12, 2024	$0.000009410	$0.000009680	$0.000009210	$0.000009610	2.13%	$28,581,278	—
Feb 11, 2024	$0.000009410	$0.000009610	$0.000009340	$0.000009410	0.00%	$19,221,227	—
Feb 10, 2024	$0.000009380	$0.000009510	$0.000009230	$0.000009410	0.32%	$15,835,030	—
Feb 9, 2024	$0.000009210	$0.000009470	$0.000009210	$0.000009390	1.95%	$21,993,712	—
Feb 8, 2024	$0.000009070	$0.000009380	$0.000009040	$0.000009210	1.54%	$25,641,964	—
Feb 7, 2024	$0.000008860	$0.000009090	$0.000008800	$0.000009060	2.26%	$12,277,705	—
Feb 6, 2024	$0.000008910	$0.000008950	$0.000008820	$0.000008860	0.56%	$8,055,742	—
Feb 5, 2024	$0.000008900	$0.000009040	$0.000008780	$0.000008910	0.11%	$10,445,457	—
Feb 4, 2024	$0.000009110	$0.000009140	$0.000008850	$0.000008900	2.31%	$9,959,340	—
Feb 3, 2024	$0.000009080	$0.000009160	$0.000009010	$0.000009110	0.33%	$7,611,149	—
Feb 2, 2024	$0.000009030	$0.000009110	$0.000008930	$0.000009080	0.55%	$9,733,206	—
Feb 1, 2024	$0.000008950	$0.000009050	$0.000008790	$0.000009030	0.89%	$12,528,247	—
Jan 31, 2024	$0.000009050	$0.000009140	$0.000008850	$0.000008940	1.22%	$19,743,485	—
Jan 30, 2024	$0.000009210	$0.000009460	$0.000009010	$0.000009050	1.74%	$18,109,369	—
Jan 29, 2024	$0.000009010	$0.000009280	$0.000008930	$0.000009200	2.11%	$17,481,008	—
Jan 28, 2024	$0.000009130	$0.000009250	$0.000008910	$0.000009000	1.42%	$14,504,435	—
Jan 27, 2024	$0.000009040	$0.000009220	$0.000008970	$0.000009130	1.00%	$9,567,353	—
Jan 26, 2024	$0.000008870	$0.000009140	$0.000008790	$0.000009040	1.92%	$13,519,975	—
Jan 25, 2024	$0.000008900	$0.000008930	$0.000008720	$0.000008870	0.34%	$10,891,814	—
Jan 24, 2024	$0.000008840	$0.000009000	$0.000008740	$0.000008900	0.68%	$14,097,090	—
Jan 23, 2024	$0.000008920	$0.000009070	$0.000008430	$0.000008830	1.01%	$24,910,798	—
Jan 22, 2024	$0.000009350	$0.000009380	$0.000008860	$0.000008930	4.49%	$33,675,336	—
Jan 21, 2024	$0.000009680	$0.000009740	$0.000009330	$0.000009350	3.41%	$21,789,602	—
Jan 20, 2024	$0.000009300	$0.000009860	$0.000009270	$0.000009680	4.09%	$29,734,759	—
Jan 19, 2024	$0.000009210	$0.000009400	$0.000008790	$0.000009310	1.09%	$35,464,492	—
Jan 18, 2024	$0.000009530	$0.000009570	$0.000008960	$0.000009210	3.36%	$30,626,523	—
Jan 17, 2024	$0.000009660	$0.000009730	$0.000009380	$0.000009530	1.35%	$23,370,518	—
Jan 16, 2024	$0.000009540	$0.000009750	$0.000009420	$0.000009670	1.36%	$21,272,941	—
Jan 15, 2024	$0.000009570	$0.000009760	$0.000009480	$0.000009540	0.31%	$21,810,816	—
Jan 14, 2024	$0.000009870	$0.00001005	$0.000009530	$0.000009580	2.94%	$22,048,970	—
Jan 13, 2024	$0.000009640	$0.00001006	$0.000009410	$0.000009880	2.49%	$24,802,444	—
Jan 12, 2024	$0.00001015	$0.00001030	$0.000009310	$0.000009640	5.02%	$45,365,339	—
Jan 11, 2024	$0.000009980	$0.00001050	$0.000009850	$0.00001015	1.70%	$72,539,753	—
Jan 10, 2024	$0.000009670	$0.00001016	$0.000009110	$0.000009980	3.21%	$58,628,399	—
Jan 9, 2024	$0.000009580	$0.00001001	$0.000009040	$0.000009670	0.94%	$86,068,059	—
Jan 8, 2024	$0.000009020	$0.000009590	$0.000008490	$0.000009580	6.21%	$56,042,951	—
Jan 7, 2024	$0.000009610	$0.000009680	$0.000008930	$0.000009020	6.14%	$31,170,969	—
Jan 6, 2024	$0.000009810	$0.000009830	$0.000009320	$0.000009610	2.04%	$22,249,705	—
Jan 5, 2024	$0.00001000	$0.00001009	$0.000009410	$0.000009810	1.90%	$42,806,596	—
Jan 4, 2024	$0.000009570	$0.00001014	$0.000009420	$0.000009990	4.39%	$42,965,678	—
Jan 3, 2024	$0.00001056	$0.00001066	$0.000008270	$0.000009570	9.38%	$84,880,114	—
Jan 2, 2024	$0.00001068	$0.00001092	$0.00001046	$0.00001056	1.12%	$43,973,177	—
Jan 1, 2024	$0.00001036	$0.00001071	$0.00001021	$0.00001068	3.09%	$20,017,391	—

Shiba Inuの過去データについて

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.