Shiba Inu (SHIB) 과거 데이터

Daily Shiba Inu price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days SHIB moved from $0.000009750 to $0.000005080 (−47.90%), with a high of $0.00001070 and a low of $0.000004050.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Oct 17, 2026	$0.000005100	$0.000005100	$0.000005050	$0.000005080	0.39%	$332,268	$2,993,330,568
Oct 16, 2026	$0.000005130	$0.000005190	$0.000005030	$0.000005100	0.58%	$2,073,563	$3,005,115,334
Oct 15, 2026	$0.000005090	$0.000005160	$0.000004830	$0.000005120	0.59%	$4,489,008	$3,016,900,100
Oct 14, 2026	$0.000005200	$0.000005240	$0.000005000	$0.000005090	2.12%	$4,637,558	$2,999,222,951
Oct 13, 2026	$0.000005170	$0.000005300	$0.000005020	$0.000005190	0.39%	$7,124,787	$3,058,146,782
Oct 12, 2026	$0.000005490	$0.000005560	$0.000005150	$0.000005170	5.83%	$5,334,431	$3,046,362,015
Oct 11, 2026	$0.000005430	$0.000005540	$0.000005360	$0.000005500	1.29%	$2,042,753	$3,240,810,655
Oct 10, 2026	$0.000005460	$0.000005520	$0.000005420	$0.000005420	0.73%	$1,871,489	$3,193,671,591
Oct 9, 2026	$0.000005290	$0.000005500	$0.000005290	$0.000005460	3.21%	$2,943,186	$3,217,241,123
Oct 8, 2026	$0.000005440	$0.000005490	$0.000005090	$0.000005300	2.57%	$6,546,189	$3,122,962,995
Oct 7, 2026	$0.000005800	$0.000005800	$0.000005350	$0.000005430	6.38%	$6,056,002	$3,199,563,974
Oct 6, 2026	$0.000005880	$0.000005920	$0.000005740	$0.000005790	1.53%	$3,704,207	$3,411,689,762
Oct 5, 2026	$0.000005920	$0.000006010	$0.000005840	$0.000005880	0.68%	$6,145,462	$3,464,721,209
Oct 4, 2026	$0.000005750	$0.000006030	$0.000005680	$0.000005910	2.78%	$3,730,735	$3,482,398,358
Oct 3, 2026	$0.000005730	$0.000005770	$0.000005650	$0.000005750	0.35%	$2,005,356	$3,388,120,230
Oct 2, 2026	$0.000005800	$0.000005980	$0.000005520	$0.000005720	1.38%	$10,067,891	$3,370,443,081
Oct 1, 2026	$0.000005750	$0.000005840	$0.000005680	$0.000005790	0.70%	$3,602,777	$3,411,689,762
Sep 30, 2026	$0.000005760	$0.000006000	$0.000005690	$0.000005760	0.00%	$4,684,845	$3,394,012,613
Sep 29, 2026	$0.000005690	$0.000005910	$0.000005500	$0.000005760	1.23%	$4,724,454	$3,394,012,613
Sep 28, 2026	$0.000005920	$0.000005980	$0.000005560	$0.000005680	4.05%	$5,349,305	$3,346,873,549
Sep 27, 2026	$0.000005930	$0.000006010	$0.000005830	$0.000005930	0.00%	$4,569,830	$3,494,183,124
Sep 26, 2026	$0.000005950	$0.000006070	$0.000005810	$0.000005930	0.34%	$4,734,969	$3,494,183,124
Sep 25, 2026	$0.000005780	$0.000005990	$0.000005730	$0.000005960	3.11%	$6,370,535	$3,511,860,273
Sep 24, 2026	$0.000005640	$0.000005880	$0.000005550	$0.000005770	2.30%	$5,294,559	$3,399,904,996
Sep 23, 2026	$0.000006110	$0.000006250	$0.000005540	$0.000005640	7.69%	$11,794,272	$3,323,304,017
Sep 22, 2026	$0.000006040	$0.000006270	$0.000005880	$0.000006110	1.16%	$15,471,211	$3,600,246,018
Sep 21, 2026	$0.000005490	$0.000006140	$0.000005460	$0.000006050	10.20%	$14,391,362	$3,564,891,720
Sep 20, 2026	$0.000005510	$0.000005540	$0.000005320	$0.000005490	0.36%	$4,244,029	$3,234,918,272
Sep 19, 2026	$0.000005460	$0.000005700	$0.000005370	$0.000005510	0.92%	$6,153,600	$3,246,703,038
Sep 18, 2026	$0.000005150	$0.000005520	$0.000005140	$0.000005460	6.02%	$6,937,739	$3,217,241,123
Sep 17, 2026	$0.000004980	$0.000005290	$0.000004940	$0.000005160	3.61%	$4,729,630	—
Sep 16, 2026	$0.000004940	$0.000005000	$0.000004740	$0.000004990	1.01%	$4,563,349	—
Sep 15, 2026	$0.000005240	$0.000005240	$0.000004900	$0.000004950	5.53%	$4,942,868	—
Sep 14, 2026	$0.000005140	$0.000005400	$0.000005110	$0.000005240	1.95%	$3,194,292	—
Sep 13, 2026	$0.000005300	$0.000005320	$0.000005120	$0.000005130	3.21%	$2,360,847	—
Sep 12, 2026	$0.000005180	$0.000005400	$0.000005170	$0.000005300	2.32%	$2,455,070	—
Sep 11, 2026	$0.000005040	$0.000005400	$0.000005000	$0.000005170	2.58%	$4,817,272	—
Sep 10, 2026	$0.000005250	$0.000005260	$0.000005000	$0.000005040	4.00%	$3,989,857	—
Sep 9, 2026	$0.000005410	$0.000005500	$0.000005180	$0.000005260	2.77%	$4,579,582	—
Sep 8, 2026	$0.000005430	$0.000005530	$0.000005340	$0.000005410	0.37%	$3,882,060	—
Sep 7, 2026	$0.000005520	$0.000005580	$0.000005380	$0.000005430	1.63%	$4,172,173	—
Sep 6, 2026	$0.000005460	$0.000005540	$0.000005360	$0.000005530	1.28%	$2,786,628	—
Sep 5, 2026	$0.000005230	$0.000005580	$0.000005210	$0.000005460	4.40%	$4,893,158	—
Sep 4, 2026	$0.000005400	$0.000005410	$0.000005150	$0.000005230	3.15%	$3,879,901	—
Sep 3, 2026	$0.000005190	$0.000005470	$0.000005150	$0.000005410	4.24%	$4,591,384	—
Sep 2, 2026	$0.000005150	$0.000005260	$0.000005050	$0.000005180	0.58%	$3,176,171	—
Sep 1, 2026	$0.000005070	$0.000005230	$0.000005060	$0.000005140	1.38%	$3,505,081	—
Aug 31, 2026	$0.000004950	$0.000005090	$0.000004920	$0.000005070	2.42%	$3,267,258	—
Aug 30, 2026	$0.000005150	$0.000005240	$0.000004880	$0.000004960	3.69%	$3,845,183	—
Aug 29, 2026	$0.000005180	$0.000005200	$0.000005080	$0.000005150	0.58%	$1,924,012	—
Aug 28, 2026	$0.000005430	$0.000005500	$0.000005060	$0.000005180	4.60%	$4,391,214	—
Aug 27, 2026	$0.000005370	$0.000005530	$0.000005260	$0.000005420	0.93%	$3,855,234	—
Aug 26, 2026	$0.000005260	$0.000005380	$0.000005110	$0.000005360	1.90%	$3,549,886	—
Aug 25, 2026	$0.000005470	$0.000005750	$0.000005180	$0.000005260	3.84%	$9,346,904	—
Aug 24, 2026	$0.000005550	$0.000005560	$0.000005330	$0.000005470	1.44%	$7,633,852	—
Aug 23, 2026	$0.000005450	$0.000005600	$0.000005200	$0.000005550	1.83%	$6,747,593	—
Aug 22, 2026	$0.000005900	$0.000006220	$0.000005220	$0.000005450	7.63%	$18,857,151	—
Aug 21, 2026	$0.000004940	$0.000006220	$0.000004920	$0.000005910	19.64%	$17,566,227	—
Aug 20, 2026	$0.000004740	$0.000005020	$0.000004700	$0.000004940	4.22%	$8,344,433	—
Aug 19, 2026	$0.000004410	$0.000004770	$0.000004400	$0.000004750	7.71%	$4,746,126	—
Aug 18, 2026	$0.000004480	$0.000004480	$0.000004360	$0.000004420	1.34%	$1,803,441	—
Aug 17, 2026	$0.000004440	$0.000004510	$0.000004400	$0.000004480	0.90%	$1,866,029	—
Aug 16, 2026	$0.000004510	$0.000004540	$0.000004370	$0.000004430	1.77%	$1,536,432	—
Aug 15, 2026	$0.000004620	$0.000004640	$0.000004480	$0.000004510	2.38%	$1,617,857	—
Aug 14, 2026	$0.000004450	$0.000004680	$0.000004430	$0.000004620	3.82%	$4,192,155	—
Aug 13, 2026	$0.000004400	$0.000004540	$0.000004370	$0.000004460	1.36%	$1,712,252	—
Aug 12, 2026	$0.000004490	$0.000004520	$0.000004350	$0.000004400	2.00%	$2,759,010	—
Aug 11, 2026	$0.000004510	$0.000004550	$0.000004420	$0.000004500	0.22%	$2,510,445	—
Aug 10, 2026	$0.000004620	$0.000004750	$0.000004470	$0.000004510	2.38%	$3,577,643	—
Aug 9, 2026	$0.000004630	$0.000004730	$0.000004580	$0.000004620	0.22%	$2,095,237	—
Aug 8, 2026	$0.000004630	$0.000004710	$0.000004610	$0.000004620	0.22%	$1,575,451	—
Aug 7, 2026	$0.000004690	$0.000004710	$0.000004570	$0.000004630	1.28%	$3,120,139	—
Aug 6, 2026	$0.000004910	$0.000004950	$0.000004650	$0.000004680	4.68%	$4,009,486	—
Aug 5, 2026	$0.000004990	$0.000005000	$0.000004850	$0.000004920	1.40%	$2,729,206	—
Aug 4, 2026	$0.000004980	$0.000005060	$0.000004910	$0.000004980	0.00%	$3,320,718	—
Aug 3, 2026	$0.000004910	$0.000005070	$0.000004820	$0.000004980	1.43%	$3,854,103	—
Aug 2, 2026	$0.000004820	$0.000005060	$0.000004810	$0.000004910	1.87%	$5,170,298	—
Aug 1, 2026	$0.000004720	$0.000005170	$0.000004700	$0.000004820	2.12%	$11,661,926	—
Jul 31, 2026	$0.000004730	$0.000004850	$0.000004590	$0.000004710	0.42%	$6,236,748	—
Jul 30, 2026	$0.000004650	$0.000004750	$0.000004580	$0.000004730	1.72%	$3,773,054	—
Jul 29, 2026	$0.000004640	$0.000004870	$0.000004540	$0.000004640	0.00%	$9,981,321	—
Jul 28, 2026	$0.000004840	$0.000004850	$0.000004560	$0.000004630	4.34%	$9,097,441	—
Jul 27, 2026	$0.000005310	$0.000005400	$0.000004820	$0.000004830	9.04%	$15,915,432	—
Jul 26, 2026	$0.000004900	$0.000005830	$0.000004860	$0.000005310	8.37%	$41,234,964	—
Jul 25, 2026	$0.000004190	$0.000005170	$0.000004170	$0.000004900	16.95%	$23,786,090	—
Jul 24, 2026	$0.000004140	$0.000004210	$0.000004100	$0.000004190	1.21%	$2,454,991	—
Jul 23, 2026	$0.000004260	$0.000004270	$0.000004090	$0.000004140	2.82%	$2,330,717	—
Jul 22, 2026	$0.000004270	$0.000004290	$0.000004220	$0.000004250	0.47%	$1,884,802	—
Jul 21, 2026	$0.000004250	$0.000004310	$0.000004230	$0.000004270	0.47%	$2,101,499	—
Jul 20, 2026	$0.000004140	$0.000004270	$0.000004120	$0.000004250	2.66%	$2,738,428	—
Jul 19, 2026	$0.000004150	$0.000004180	$0.000004110	$0.000004150	0.00%	$1,490,482	—
Jul 18, 2026	$0.000004140	$0.000004210	$0.000004130	$0.000004150	0.24%	$1,486,058	—
Jul 17, 2026	$0.000004120	$0.000004180	$0.000004060	$0.000004150	0.73%	$2,608,387	—
Jul 16, 2026	$0.000004240	$0.000004240	$0.000004100	$0.000004110	3.07%	$1,961,401	—
Jul 15, 2026	$0.000004220	$0.000004350	$0.000004200	$0.000004240	0.47%	$2,515,414	—
Jul 14, 2026	$0.000004160	$0.000004270	$0.000004110	$0.000004220	1.44%	$2,603,523	—
Jul 13, 2026	$0.000004230	$0.000004300	$0.000004080	$0.000004160	1.65%	$2,355,346	—
Jul 12, 2026	$0.000004310	$0.000004330	$0.000004210	$0.000004230	1.86%	$1,525,323	—
Jul 11, 2026	$0.000004400	$0.000004440	$0.000004300	$0.000004310	2.05%	$1,677,669	—
Jul 10, 2026	$0.000004290	$0.000004410	$0.000004250	$0.000004390	2.33%	$2,149,715	—
Jul 9, 2026	$0.000004290	$0.000004320	$0.000004220	$0.000004290	0.00%	$2,403,159	—
Jul 8, 2026	$0.000004380	$0.000004410	$0.000004140	$0.000004290	2.05%	$4,097,567	—
Jul 7, 2026	$0.000004400	$0.000004530	$0.000004310	$0.000004380	0.45%	$3,505,962	—
Jul 6, 2026	$0.000004420	$0.000004470	$0.000004260	$0.000004390	0.68%	$3,738,431	—
Jul 5, 2026	$0.000004460	$0.000004460	$0.000004280	$0.000004420	0.90%	$2,938,085	—
Jul 4, 2026	$0.000004450	$0.000004580	$0.000004350	$0.000004450	0.00%	$3,273,765	—
Jul 3, 2026	$0.000004300	$0.000004500	$0.000004230	$0.000004450	3.49%	$3,463,386	—
Jul 2, 2026	$0.000004290	$0.000004390	$0.000004220	$0.000004300	0.23%	$3,047,540	—
Jul 1, 2026	$0.000004200	$0.000004390	$0.000004130	$0.000004290	2.14%	$3,019,964	—
Jun 30, 2026	$0.000004260	$0.000004280	$0.000004150	$0.000004200	1.41%	$2,447,758	—
Jun 29, 2026	$0.000004170	$0.000004350	$0.000004110	$0.000004260	2.16%	$2,576,040	—
Jun 28, 2026	$0.000004210	$0.000004240	$0.000004100	$0.000004170	0.95%	$1,431,756	—
Jun 27, 2026	$0.000004250	$0.000004390	$0.000004190	$0.000004210	0.94%	$1,964,373	—
Jun 26, 2026	$0.000004250	$0.000004290	$0.000004050	$0.000004240	0.24%	$2,918,288	—
Jun 25, 2026	$0.000004380	$0.000004460	$0.000004050	$0.000004250	2.97%	$4,520,395	—
Jun 24, 2026	$0.000004570	$0.000004600	$0.000004210	$0.000004380	4.16%	$3,710,385	—
Jun 23, 2026	$0.000004640	$0.000004670	$0.000004470	$0.000004570	1.51%	$2,713,784	—
Jun 22, 2026	$0.000004650	$0.000004770	$0.000004610	$0.000004650	0.00%	$2,151,073	—
Jun 21, 2026	$0.000004750	$0.000004750	$0.000004630	$0.000004650	2.11%	$1,138,065	—
Jun 20, 2026	$0.000004750	$0.000004780	$0.000004660	$0.000004750	0.00%	$1,451,512	—
Jun 19, 2026	$0.000004770	$0.000004800	$0.000004690	$0.000004750	0.42%	$1,649,954	—
Jun 18, 2026	$0.000004960	$0.000004980	$0.000004630	$0.000004760	4.03%	$2,783,258	—
Jun 17, 2026	$0.000004990	$0.000005060	$0.000004880	$0.000004950	0.80%	$3,141,431	—
Jun 16, 2026	$0.000005060	$0.000005090	$0.000004910	$0.000004980	1.58%	$2,893,642	—
Jun 15, 2026	$0.000005050	$0.000005200	$0.000004980	$0.000005060	0.20%	$9,528,925	—
Jun 14, 2026	$0.000005010	$0.000005050	$0.000004870	$0.000005040	0.60%	$3,702,893	—
Jun 13, 2026	$0.000004850	$0.000005100	$0.000004830	$0.000005020	3.51%	$5,633,569	—
Jun 12, 2026	$0.000004820	$0.000004940	$0.000004780	$0.000004850	0.62%	$6,827,824	—
Jun 11, 2026	$0.000004620	$0.000004890	$0.000004610	$0.000004810	4.11%	$2,568,639	—
Jun 10, 2026	$0.000004670	$0.000004780	$0.000004560	$0.000004610	1.28%	$2,876,800	—
Jun 9, 2026	$0.000004720	$0.000004760	$0.000004570	$0.000004670	1.06%	$2,822,812	—
Jun 8, 2026	$0.000004720	$0.000004810	$0.000004650	$0.000004710	0.21%	$3,073,417	—
Jun 7, 2026	$0.000004560	$0.000004830	$0.000004550	$0.000004720	3.51%	$3,538,875	—
Jun 6, 2026	$0.000004560	$0.000004630	$0.000004300	$0.000004570	0.22%	$3,641,046	—
Jun 5, 2026	$0.000004950	$0.000004970	$0.000004410	$0.000004560	7.88%	$8,747,206	—
Jun 4, 2026	$0.000005200	$0.000005230	$0.000004850	$0.000004950	4.81%	$6,572,688	—
Jun 3, 2026	$0.000005180	$0.000005360	$0.000005130	$0.000005200	0.39%	$3,201,601	—
Jun 2, 2026	$0.000005530	$0.000005550	$0.000005090	$0.000005180	6.33%	$4,340,668	—
Jun 1, 2026	$0.000005530	$0.000005580	$0.000005380	$0.000005530	0.00%	$3,868,379	—
May 31, 2026	$0.000005500	$0.000005550	$0.000005410	$0.000005520	0.36%	$1,923,482	—
May 30, 2026	$0.000005430	$0.000005570	$0.000005420	$0.000005500	1.29%	$2,085,088	—
May 29, 2026	$0.000005370	$0.000005460	$0.000005280	$0.000005430	1.12%	$3,060,751	—
May 28, 2026	$0.000005440	$0.000005460	$0.000005240	$0.000005360	1.47%	$4,646,987	—
May 27, 2026	$0.000005530	$0.000005570	$0.000005390	$0.000005430	1.81%	$3,310,530	—
May 26, 2026	$0.000005560	$0.000005670	$0.000005480	$0.000005530	0.54%	$3,418,683	—
May 25, 2026	$0.000005590	$0.000005670	$0.000005530	$0.000005560	0.54%	$2,601,301	—
May 24, 2026	$0.000005680	$0.000005700	$0.000005490	$0.000005580	1.76%	$3,495,113	—
May 23, 2026	$0.000005660	$0.000005780	$0.000005480	$0.000005680	0.35%	$5,207,744	—
May 22, 2026	$0.000005850	$0.000005900	$0.000005620	$0.000005650	3.42%	$3,663,902	—
May 21, 2026	$0.000005790	$0.000005880	$0.000005730	$0.000005840	0.86%	$2,715,917	—
May 20, 2026	$0.000005690	$0.000005840	$0.000005670	$0.000005780	1.58%	$2,293,582	—
May 19, 2026	$0.000005760	$0.000005810	$0.000005660	$0.000005690	1.22%	$2,831,916	—
May 18, 2026	$0.000005740	$0.000005770	$0.000005620	$0.000005750	0.17%	$8,049,017	—
May 17, 2026	$0.000005870	$0.000005880	$0.000005580	$0.000005730	2.39%	$10,152,020	—
May 16, 2026	$0.000006130	$0.000006150	$0.000005850	$0.000005870	4.24%	$8,705,528	—
May 15, 2026	$0.000006360	$0.000006400	$0.000006030	$0.000006120	3.77%	$8,883,314	—
May 14, 2026	$0.000006280	$0.000006490	$0.000006210	$0.000006370	1.43%	$6,826,723	—
May 13, 2026	$0.000006410	$0.000006570	$0.000006200	$0.000006280	2.03%	$7,301,669	—
May 12, 2026	$0.000006600	$0.000006640	$0.000006320	$0.000006410	2.88%	$6,639,731	—
May 11, 2026	$0.000006610	$0.000006700	$0.000006450	$0.000006590	0.30%	$7,684,097	—
May 10, 2026	$0.000006370	$0.000006690	$0.000006310	$0.000006610	3.77%	$14,029,615	—
May 9, 2026	$0.000006460	$0.000006520	$0.000006340	$0.000006360	1.55%	$5,143,288	—
May 8, 2026	$0.000006280	$0.000006490	$0.000006220	$0.000006460	2.87%	$7,171,203	—
May 7, 2026	$0.000006420	$0.000006420	$0.000006230	$0.000006270	2.34%	$7,912,899	—
May 6, 2026	$0.000006340	$0.000006530	$0.000006310	$0.000006410	1.10%	$9,013,104	—
May 5, 2026	$0.000006190	$0.000006440	$0.000006180	$0.000006350	2.58%	$7,274,703	—
May 4, 2026	$0.000006170	$0.000006350	$0.000006120	$0.000006190	0.32%	$7,588,286	—
May 3, 2026	$0.000006280	$0.000006280	$0.000006150	$0.000006160	1.91%	$3,958,408	—
May 2, 2026	$0.000006280	$0.000006330	$0.000006220	$0.000006270	0.16%	$3,082,490	—
May 1, 2026	$0.000006230	$0.000006410	$0.000006220	$0.000006270	0.64%	$7,057,611	—
Apr 30, 2026	$0.000006160	$0.000006380	$0.000006140	$0.000006220	0.97%	$7,908,399	—
Apr 29, 2026	$0.000006130	$0.000006570	$0.000006000	$0.000006160	0.49%	$14,649,153	—
Apr 28, 2026	$0.000006140	$0.000006200	$0.000006060	$0.000006130	0.16%	$3,425,578	—
Apr 27, 2026	$0.000006200	$0.000006330	$0.000006030	$0.000006140	0.97%	$5,982,673	—
Apr 26, 2026	$0.000006180	$0.000006250	$0.000006140	$0.000006210	0.49%	$3,478,432	—
Apr 25, 2026	$0.000006200	$0.000006250	$0.000006130	$0.000006180	0.32%	$3,264,900	—
Apr 24, 2026	$0.000006150	$0.000006290	$0.000006100	$0.000006200	0.81%	$5,071,559	—
Apr 23, 2026	$0.000006100	$0.000006210	$0.000006020	$0.000006160	0.98%	$4,712,537	—
Apr 22, 2026	$0.000006080	$0.000006290	$0.000006070	$0.000006100	0.33%	$6,787,735	—
Apr 21, 2026	$0.000006010	$0.000006140	$0.000005970	$0.000006090	1.33%	$4,796,283	—
Apr 20, 2026	$0.000005890	$0.000006070	$0.000005880	$0.000006000	1.87%	$4,303,868	—
Apr 19, 2026	$0.000006070	$0.000006110	$0.000005860	$0.000005890	2.97%	$6,034,211	—
Apr 18, 2026	$0.000006310	$0.000006320	$0.000006030	$0.000006060	3.96%	$6,763,925	—
Apr 17, 2026	$0.000006260	$0.000006480	$0.000006080	$0.000006310	0.80%	$10,073,572	—
Apr 16, 2026	$0.000005960	$0.000006390	$0.000005940	$0.000006270	5.20%	$13,358,888	—
Apr 15, 2026	$0.000005830	$0.000006010	$0.000005810	$0.000005960	2.23%	$5,266,096	—
Apr 14, 2026	$0.000006010	$0.000006030	$0.000005790	$0.000005830	3.00%	$7,507,572	—
Apr 13, 2026	$0.000005770	$0.000006020	$0.000005740	$0.000006000	3.99%	$5,448,610	—
Apr 12, 2026	$0.000005950	$0.000005960	$0.000005740	$0.000005770	3.03%	$5,493,939	—
Apr 11, 2026	$0.000005970	$0.000006060	$0.000005880	$0.000005950	0.34%	$4,982,286	—
Apr 10, 2026	$0.000005910	$0.000006060	$0.000005850	$0.000005960	0.85%	$4,978,502	—
Apr 9, 2026	$0.000005940	$0.000006060	$0.000005810	$0.000005910	0.51%	$8,184,648	—
Apr 8, 2026	$0.000006140	$0.000006180	$0.000005920	$0.000005930	3.42%	$5,618,787	—
Apr 7, 2026	$0.000005830	$0.000006180	$0.000005780	$0.000006140	5.32%	$8,363,747	—
Apr 6, 2026	$0.000005990	$0.000006100	$0.000005800	$0.000005830	2.67%	$7,288,552	—
Apr 5, 2026	$0.000005990	$0.000006000	$0.000005790	$0.000006000	0.17%	$5,614,613	—
Apr 4, 2026	$0.000005990	$0.000006050	$0.000005850	$0.000005990	0.00%	$4,203,276	—
Apr 3, 2026	$0.000005870	$0.000006090	$0.000005820	$0.000005980	1.87%	$5,761,190	—
Apr 2, 2026	$0.000006010	$0.000006050	$0.000005770	$0.000005870	2.33%	$6,831,764	—
Apr 1, 2026	$0.000005950	$0.000006130	$0.000005890	$0.000006000	0.84%	$5,293,961	—
Mar 31, 2026	$0.000005930	$0.000006020	$0.000005820	$0.000005960	0.51%	$5,328,200	—
Mar 30, 2026	$0.000005790	$0.000006160	$0.000005780	$0.000005920	2.25%	$7,436,275	—
Mar 29, 2026	$0.000005830	$0.000005870	$0.000005640	$0.000005780	0.86%	$3,239,512	—
Mar 28, 2026	$0.000005770	$0.000005980	$0.000005710	$0.000005830	1.04%	$3,955,550	—
Mar 27, 2026	$0.000005920	$0.000005960	$0.000005730	$0.000005780	2.36%	$5,118,795	—
Mar 26, 2026	$0.000006130	$0.000006140	$0.000005840	$0.000005920	3.43%	$4,289,815	—
Mar 25, 2026	$0.000006200	$0.000006280	$0.000006090	$0.000006130	1.13%	$5,294,092	—
Mar 24, 2026	$0.000006110	$0.000006260	$0.000005990	$0.000006200	1.47%	$8,335,808	—
Mar 23, 2026	$0.000005710	$0.000006210	$0.000005690	$0.000006110	7.01%	$11,828,611	—
Mar 22, 2026	$0.000005850	$0.000005900	$0.000005650	$0.000005710	2.39%	$4,189,243	—
Mar 21, 2026	$0.000005960	$0.000006080	$0.000005820	$0.000005860	1.68%	$4,000,416	—
Mar 20, 2026	$0.000005800	$0.000006220	$0.000005800	$0.000005960	2.76%	$11,286,517	—
Mar 19, 2026	$0.000005830	$0.000005860	$0.000005620	$0.000005810	0.34%	$4,577,509	—
Mar 18, 2026	$0.000006070	$0.000006220	$0.000005710	$0.000005820	4.12%	$8,192,721	—
Mar 17, 2026	$0.000006190	$0.000006250	$0.000005950	$0.000006060	2.10%	$6,615,334	—
Mar 16, 2026	$0.000005950	$0.000006440	$0.000005940	$0.000006190	4.03%	$12,124,928	—
Mar 15, 2026	$0.000005890	$0.000005970	$0.000005780	$0.000005940	0.85%	$4,010,004	—
Mar 14, 2026	$0.000005940	$0.000006000	$0.000005820	$0.000005880	1.01%	$3,194,767	—
Mar 13, 2026	$0.000005920	$0.000006300	$0.000005890	$0.000005940	0.34%	$10,703,837	—
Mar 12, 2026	$0.000005730	$0.000006060	$0.000005690	$0.000005920	3.32%	$10,236,138	—
Mar 11, 2026	$0.000005650	$0.000005900	$0.000005580	$0.000005730	1.42%	$9,332,634	—
Mar 10, 2026	$0.000005420	$0.000006080	$0.000005410	$0.000005650	4.24%	$17,135,575	—
Mar 9, 2026	$0.000005290	$0.000005580	$0.000005270	$0.000005420	2.46%	$5,790,203	—
Mar 8, 2026	$0.000005330	$0.000005390	$0.000005230	$0.000005290	0.75%	$4,656,290	—
Mar 7, 2026	$0.000005410	$0.000005440	$0.000005290	$0.000005320	1.66%	$2,706,449	—
Mar 6, 2026	$0.000005530	$0.000005620	$0.000005310	$0.000005410	2.17%	$5,507,954	—
Mar 5, 2026	$0.000005710	$0.000005720	$0.000005440	$0.000005520	3.33%	$5,897,677	—
Mar 4, 2026	$0.000005470	$0.000005860	$0.000005400	$0.000005700	4.20%	$13,718,134	—
Mar 3, 2026	$0.000005510	$0.000005570	$0.000005260	$0.000005480	0.54%	$14,534,345	—
Mar 2, 2026	$0.000005530	$0.000005800	$0.000005450	$0.000005500	0.54%	$10,031,273	—
Mar 1, 2026	$0.000005790	$0.000005960	$0.000005440	$0.000005540	4.32%	$7,565,380	—
Feb 28, 2026	$0.000005790	$0.000005840	$0.000005440	$0.000005780	0.17%	$9,849,231	—
Feb 27, 2026	$0.000005970	$0.000006090	$0.000005680	$0.000005780	3.18%	$8,921,453	—
Feb 26, 2026	$0.000006230	$0.000006280	$0.000005880	$0.000005970	4.17%	$12,027,804	—
Feb 25, 2026	$0.000005900	$0.000006540	$0.000005890	$0.000006230	5.59%	$10,065,294	—
Feb 24, 2026	$0.000006020	$0.000006050	$0.000005860	$0.000005900	1.99%	$4,538,384	—
Feb 23, 2026	$0.000006200	$0.000006240	$0.000005900	$0.000006020	2.90%	$6,731,464	—
Feb 22, 2026	$0.000006390	$0.000006390	$0.000006130	$0.000006190	3.13%	$7,707,002	—
Feb 21, 2026	$0.000006420	$0.000006620	$0.000006380	$0.000006390	0.47%	$3,456,353	—
Feb 20, 2026	$0.000006210	$0.000006530	$0.000006170	$0.000006420	3.38%	$12,140,995	—
Feb 19, 2026	$0.000006300	$0.000006340	$0.000006120	$0.000006210	1.43%	$4,948,148	—
Feb 18, 2026	$0.000006510	$0.000006560	$0.000006260	$0.000006300	3.23%	$4,685,617	—
Feb 17, 2026	$0.000006580	$0.000006620	$0.000006420	$0.000006510	1.06%	$6,294,438	—
Feb 16, 2026	$0.000006550	$0.000006700	$0.000006430	$0.000006580	0.46%	$9,388,961	—
Feb 15, 2026	$0.000007030	$0.000007160	$0.000006420	$0.000006540	6.97%	$13,397,370	—
Feb 14, 2026	$0.000006320	$0.000007250	$0.000006290	$0.000007030	11.23%	$12,276,726	—
Feb 13, 2026	$0.000006050	$0.000006410	$0.000005940	$0.000006320	4.46%	$7,720,561	—
Feb 12, 2026	$0.000005910	$0.000006190	$0.000005910	$0.000006050	2.37%	$7,483,766	—
Feb 11, 2026	$0.000006010	$0.000006060	$0.000005750	$0.000005910	1.66%	$8,943,732	—
Feb 10, 2026	$0.000006110	$0.000006140	$0.000005950	$0.000006010	1.64%	$6,674,165	—
Feb 9, 2026	$0.000006120	$0.000006210	$0.000005900	$0.000006100	0.33%	$7,293,469	—
Feb 8, 2026	$0.000006330	$0.000006330	$0.000006060	$0.000006110	3.48%	$5,138,808	—
Feb 7, 2026	$0.000006320	$0.000006430	$0.000006010	$0.000006330	0.16%	$13,386,157	—
Feb 6, 2026	$0.000005620	$0.000006420	$0.000005070	$0.000006320	12.46%	$20,809,058	—
Feb 5, 2026	$0.000006630	$0.000006700	$0.000005580	$0.000005620	15.23%	$24,140,734	—
Feb 4, 2026	$0.000006700	$0.000006840	$0.000006480	$0.000006630	1.04%	$11,328,496	—
Feb 3, 2026	$0.000006880	$0.000007030	$0.000006480	$0.000006700	2.62%	$17,511,852	—
Feb 2, 2026	$0.000006620	$0.000007030	$0.000006460	$0.000006870	3.78%	$11,552,365	—
Feb 1, 2026	$0.000006800	$0.000006910	$0.000006470	$0.000006630	2.50%	$11,469,445	—
Jan 31, 2026	$0.000007230	$0.000007240	$0.000006160	$0.000006810	5.81%	$21,624,286	—
Jan 30, 2026	$0.000007360	$0.000007380	$0.000007100	$0.000007240	1.63%	$13,124,639	—
Jan 29, 2026	$0.000007810	$0.000007820	$0.000007210	$0.000007360	5.76%	$10,924,524	—
Jan 28, 2026	$0.000007830	$0.000007880	$0.000007700	$0.000007800	0.38%	$7,498,878	—
Jan 27, 2026	$0.000007700	$0.000007900	$0.000007620	$0.000007830	1.69%	$6,134,943	—
Jan 26, 2026	$0.000007510	$0.000007790	$0.000007510	$0.000007700	2.53%	$6,143,201	—
Jan 25, 2026	$0.000007820	$0.000007840	$0.000007360	$0.000007510	3.96%	$6,582,597	—
Jan 24, 2026	$0.000007890	$0.000007920	$0.000007770	$0.000007820	0.89%	$4,004,659	—
Jan 23, 2026	$0.000007830	$0.000008150	$0.000007750	$0.000007890	0.77%	$7,613,963	—
Jan 22, 2026	$0.000007980	$0.000008080	$0.000007740	$0.000007830	1.88%	$6,021,149	—
Jan 21, 2026	$0.000007730	$0.000008170	$0.000007660	$0.000007990	3.36%	$10,141,290	—
Jan 20, 2026	$0.000008140	$0.000008150	$0.000007650	$0.000007730	5.04%	$9,199,019	—
Jan 19, 2026	$0.000008100	$0.000008140	$0.000007450	$0.000008140	0.49%	$13,544,857	—
Jan 18, 2026	$0.000008480	$0.000008530	$0.000008070	$0.000008090	4.60%	$5,289,650	—
Jan 17, 2026	$0.000008560	$0.000008600	$0.000008430	$0.000008490	0.82%	$4,393,436	—
Jan 16, 2026	$0.000008420	$0.000008610	$0.000008140	$0.000008560	1.66%	$5,916,833	—
Jan 15, 2026	$0.000008730	$0.000008760	$0.000008290	$0.000008420	3.55%	$8,821,551	—
Jan 14, 2026	$0.000008990	$0.000009060	$0.000008650	$0.000008730	2.89%	$18,665,007	—
Jan 13, 2026	$0.000008370	$0.000009120	$0.000008370	$0.000008990	7.41%	$13,022,435	—
Jan 12, 2026	$0.000008460	$0.000008760	$0.000008260	$0.000008380	0.95%	$8,311,129	—
Jan 11, 2026	$0.000008660	$0.000008730	$0.000008350	$0.000008460	2.31%	$5,739,299	—
Jan 10, 2026	$0.000008670	$0.000008750	$0.000008560	$0.000008650	0.23%	$3,875,209	—
Jan 9, 2026	$0.000008750	$0.000008880	$0.000008540	$0.000008670	0.91%	$7,367,941	—
Jan 8, 2026	$0.000008790	$0.000008870	$0.000008480	$0.000008750	0.46%	$11,125,176	—
Jan 7, 2026	$0.000009120	$0.000009250	$0.000008710	$0.000008790	3.62%	$11,850,572	—
Jan 6, 2026	$0.000009270	$0.000009630	$0.000008820	$0.000009130	1.51%	$27,990,182	—
Jan 5, 2026	$0.000009040	$0.00001009	$0.000008580	$0.000009270	2.54%	$48,687,476	—
Jan 4, 2026	$0.000008090	$0.000009410	$0.000008070	$0.000009050	11.87%	$36,324,305	—
Jan 3, 2026	$0.000008120	$0.000008220	$0.000007830	$0.000008090	0.37%	$10,934,772	—
Jan 2, 2026	$0.000007470	$0.000008310	$0.000007340	$0.000008120	8.70%	$21,802,795	—
Jan 1, 2026	$0.000006910	$0.000007530	$0.000006900	$0.000007460	7.96%	$9,390,778	—
Dec 31, 2025	$0.000007100	$0.000007140	$0.000006820	$0.000006910	2.68%	$8,050,425	—
Dec 30, 2025	$0.000007190	$0.000007260	$0.000007070	$0.000007100	1.25%	$5,101,913	—
Dec 29, 2025	$0.000007400	$0.000007570	$0.000007170	$0.000007190	2.84%	$7,149,533	—
Dec 28, 2025	$0.000007390	$0.000007410	$0.000007260	$0.000007400	0.14%	$5,085,930	—
Dec 27, 2025	$0.000007120	$0.000007400	$0.000007100	$0.000007380	3.65%	$5,381,427	—
Dec 26, 2025	$0.000007060	$0.000007300	$0.000007020	$0.000007120	0.85%	$8,684,758	—
Dec 25, 2025	$0.000007210	$0.000007290	$0.000007050	$0.000007060	2.08%	$5,904,472	—
Dec 24, 2025	$0.000007120	$0.000007290	$0.000006980	$0.000007210	1.26%	$6,078,448	—
Dec 23, 2025	$0.000007200	$0.000007280	$0.000007040	$0.000007120	1.11%	$5,642,834	—
Dec 22, 2025	$0.000007290	$0.000007440	$0.000007150	$0.000007200	1.23%	$6,673,013	—
Dec 21, 2025	$0.000007430	$0.000007460	$0.000007180	$0.000007280	2.02%	$4,204,457	—
Dec 20, 2025	$0.000007520	$0.000007520	$0.000007400	$0.000007430	1.20%	$3,930,563	—
Dec 19, 2025	$0.000007040	$0.000007660	$0.000007000	$0.000007520	6.82%	$10,292,701	—
Dec 18, 2025	$0.000007530	$0.000007540	$0.000007000	$0.000007030	6.64%	$16,644,882	—
Dec 17, 2025	$0.000007860	$0.000008050	$0.000007460	$0.000007530	4.20%	$8,079,349	—
Dec 16, 2025	$0.000007900	$0.000008000	$0.000007720	$0.000007860	0.51%	$6,527,057	—
Dec 15, 2025	$0.000008080	$0.000008270	$0.000007710	$0.000007900	2.23%	$8,168,808	—
Dec 14, 2025	$0.000008360	$0.000008390	$0.000007980	$0.000008070	3.47%	$5,819,977	—
Dec 13, 2025	$0.000008280	$0.000008450	$0.000008270	$0.000008350	0.85%	$4,696,936	—
Dec 12, 2025	$0.000008510	$0.000008510	$0.000008060	$0.000008280	2.70%	$7,212,108	—
Dec 11, 2025	$0.000008540	$0.000008620	$0.000008170	$0.000008500	0.47%	$8,217,775	—
Dec 10, 2025	$0.000008720	$0.000008930	$0.000008470	$0.000008540	2.06%	$11,967,625	—
Dec 9, 2025	$0.000008580	$0.000009050	$0.000008420	$0.000008730	1.75%	$10,660,009	—
Dec 8, 2025	$0.000008330	$0.000008630	$0.000008280	$0.000008580	3.00%	$7,693,787	—
Dec 7, 2025	$0.000008430	$0.000008580	$0.000008190	$0.000008340	1.07%	$6,527,237	—
Dec 6, 2025	$0.000008300	$0.000008630	$0.000008260	$0.000008430	1.57%	$7,834,647	—
Dec 5, 2025	$0.000008700	$0.000008780	$0.000008140	$0.000008300	4.60%	$9,581,415	—
Dec 4, 2025	$0.000008970	$0.000009030	$0.000008560	$0.000008700	3.01%	$8,161,975	—
Dec 3, 2025	$0.000008460	$0.000009520	$0.000008440	$0.000008970	6.03%	$25,369,369	—
Dec 2, 2025	$0.000007970	$0.000008580	$0.000007880	$0.000008460	6.15%	$9,924,723	—
Dec 1, 2025	$0.000008370	$0.000008380	$0.000007850	$0.000007970	4.78%	$12,816,710	—
Nov 30, 2025	$0.000008530	$0.000008630	$0.000008360	$0.000008370	1.88%	$4,615,801	—
Nov 29, 2025	$0.000008640	$0.000008670	$0.000008420	$0.000008530	1.27%	$4,992,605	—
Nov 28, 2025	$0.000008760	$0.000009130	$0.000008600	$0.000008640	1.37%	$10,623,910	—
Nov 27, 2025	$0.000008590	$0.000008860	$0.000008510	$0.000008760	1.98%	$7,451,342	—
Nov 26, 2025	$0.000008800	$0.000008840	$0.000008300	$0.000008600	2.27%	$12,114,041	—
Nov 25, 2025	$0.000008330	$0.000008920	$0.000008030	$0.000008790	5.52%	$10,237,416	—
Nov 24, 2025	$0.000007850	$0.000008430	$0.000007790	$0.000008340	6.24%	$10,928,722	—
Nov 23, 2025	$0.000007800	$0.000008050	$0.000007760	$0.000007850	0.64%	$7,571,963	—
Nov 22, 2025	$0.000007850	$0.000007890	$0.000007560	$0.000007800	0.64%	$7,452,714	—
Nov 21, 2025	$0.000008250	$0.000008400	$0.000007550	$0.000007850	4.85%	$20,315,232	—
Nov 20, 2025	$0.000008560	$0.000008840	$0.000008120	$0.000008260	3.50%	$13,317,490	—
Nov 19, 2025	$0.000008870	$0.000008920	$0.000008230	$0.000008560	3.49%	$15,235,914	—
Nov 18, 2025	$0.000008590	$0.000009020	$0.000008480	$0.000008870	3.26%	$11,941,621	—
Nov 17, 2025	$0.000008890	$0.000009180	$0.000008460	$0.000008590	3.37%	$11,743,352	—
Nov 16, 2025	$0.000009040	$0.000009230	$0.000008640	$0.000008900	1.55%	$10,143,458	—
Nov 15, 2025	$0.000008990	$0.000009270	$0.000008960	$0.000009040	0.56%	$6,791,662	—
Nov 14, 2025	$0.000009300	$0.000009370	$0.000008850	$0.000008990	3.33%	$12,381,095	—
Nov 13, 2025	$0.000009500	$0.000009870	$0.000009040	$0.000009310	2.00%	$10,971,384	—
Nov 12, 2025	$0.000009640	$0.000009990	$0.000009450	$0.000009500	1.45%	$11,674,664	—
Nov 11, 2025	$0.00001015	$0.00001027	$0.000009620	$0.000009630	5.12%	$9,821,343	—
Nov 10, 2025	$0.000009990	$0.00001023	$0.000009870	$0.00001014	1.50%	$13,521,531	—
Nov 9, 2025	$0.000009970	$0.00001009	$0.000009630	$0.000009990	0.20%	$10,906,295	—
Nov 8, 2025	$0.00001003	$0.00001029	$0.000009690	$0.000009970	0.60%	$14,111,560	—
Nov 7, 2025	$0.000009030	$0.00001035	$0.000009020	$0.00001002	10.96%	$26,417,403	—
Nov 6, 2025	$0.000009150	$0.000009180	$0.000008780	$0.000009020	1.42%	$10,522,931	—
Nov 5, 2025	$0.000008840	$0.000009230	$0.000008420	$0.000009160	3.62%	$15,038,941	—
Nov 4, 2025	$0.000009190	$0.000009320	$0.000008370	$0.000008850	3.70%	$30,489,048	—
Nov 3, 2025	$0.00001017	$0.00001019	$0.000008940	$0.000009190	9.64%	$20,187,949	—
Nov 2, 2025	$0.00001019	$0.00001025	$0.000009950	$0.00001017	0.20%	$5,546,402	—
Nov 1, 2025	$0.00001003	$0.00001026	$0.000009960	$0.00001020	1.69%	$6,497,132	—
Oct 31, 2025	$0.000009730	$0.00001007	$0.000009700	$0.00001003	3.08%	$9,626,781	—
Oct 30, 2025	$0.00001016	$0.00001025	$0.000009360	$0.000009730	4.23%	$15,583,218	—
Oct 29, 2025	$0.00001012	$0.00001045	$0.000009950	$0.00001016	0.40%	$13,919,388	—
Oct 28, 2025	$0.00001039	$0.00001045	$0.000009960	$0.00001012	2.60%	$10,248,578	—
Oct 27, 2025	$0.00001056	$0.00001070	$0.00001033	$0.00001039	1.61%	$10,383,088	—
Oct 26, 2025	$0.00001019	$0.00001069	$0.00001009	$0.00001056	3.63%	$8,841,741	—
Oct 25, 2025	$0.00001024	$0.00001026	$0.00001009	$0.00001020	0.39%	$4,749,935	—
Oct 24, 2025	$0.00001010	$0.00001034	$0.00001004	$0.00001024	1.39%	$7,519,432	—
Oct 23, 2025	$0.000009860	$0.00001021	$0.000009850	$0.00001010	2.43%	$9,220,028	—
Oct 22, 2025	$0.00001005	$0.00001010	$0.000009590	$0.000009860	1.89%	$13,995,577	—
Oct 21, 2025	$0.00001018	$0.00001055	$0.000009860	$0.00001005	1.28%	$13,320,817	—
Oct 20, 2025	$0.00001008	$0.00001034	$0.000009920	$0.00001019	1.09%	$10,917,228	—
Oct 19, 2025	$0.000009910	$0.00001019	$0.000009790	$0.00001007	1.61%	$8,746,441	—
Oct 18, 2025	$0.000009750	$0.000009990	$0.000009730	$0.000009910	1.64%	$8,071,121	—

Shiba Inu 과거 데이터 안내

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.