Shiba Inu (SHIB) 2023 年價格歷史

In 2023, Shiba Inu opened at $0.000008080 and closed the year at $0.00001036, a change of +28.22%. The highest price was $0.00001575 and the lowest $0.000005430.

日期	開盤	最高	最低	收盤	漲跌	成交量	市值
Dec 31, 2023	$0.00001043	$0.00001060	$0.00001025	$0.00001036	0.67%	$17,151,842	—
Dec 30, 2023	$0.00001042	$0.00001060	$0.00001035	$0.00001043	0.10%	$17,320,172	—
Dec 29, 2023	$0.00001062	$0.00001071	$0.00001025	$0.00001041	1.98%	$33,894,239	—
Dec 28, 2023	$0.00001090	$0.00001106	$0.00001044	$0.00001061	2.66%	$48,838,777	—
Dec 27, 2023	$0.00001060	$0.00001094	$0.00001027	$0.00001089	2.74%	$37,884,026	—
Dec 26, 2023	$0.00001101	$0.00001103	$0.00001000	$0.00001059	3.81%	$50,967,955	—
Dec 25, 2023	$0.00001065	$0.00001105	$0.00001054	$0.00001102	3.47%	$38,930,249	—
Dec 24, 2023	$0.00001106	$0.00001110	$0.00001044	$0.00001066	3.62%	$47,976,580	—
Dec 23, 2023	$0.00001090	$0.00001128	$0.00001052	$0.00001107	1.56%	$63,267,565	—
Dec 22, 2023	$0.00001044	$0.00001096	$0.00001031	$0.00001091	4.50%	$68,627,230	—
Dec 21, 2023	$0.00001024	$0.00001056	$0.00001013	$0.00001043	1.86%	$35,739,678	—
Dec 20, 2023	$0.00001012	$0.00001051	$0.000009950	$0.00001024	1.19%	$39,704,755	—
Dec 19, 2023	$0.00001044	$0.00001059	$0.000009990	$0.00001012	3.07%	$43,833,768	—
Dec 18, 2023	$0.00001030	$0.00001050	$0.000009540	$0.00001044	1.36%	$84,585,389	—
Dec 17, 2023	$0.00001160	$0.00001195	$0.00001023	$0.00001030	11.21%	$139,098,816	—
Dec 16, 2023	$0.000009600	$0.00001172	$0.000009460	$0.00001160	20.83%	$176,046,282	—
Dec 15, 2023	$0.00001008	$0.00001010	$0.000009570	$0.000009600	4.76%	$37,104,231	—
Dec 14, 2023	$0.000009810	$0.00001020	$0.000009500	$0.00001008	2.75%	$54,229,818	—
Dec 13, 2023	$0.000009580	$0.000009870	$0.000009140	$0.000009800	2.30%	$42,312,468	—
Dec 12, 2023	$0.000009520	$0.000009770	$0.000009290	$0.000009570	0.53%	$44,328,976	—
Dec 11, 2023	$0.00001032	$0.00001060	$0.000009100	$0.000009510	7.85%	$111,276,907	—
Dec 10, 2023	$0.000009990	$0.00001039	$0.000009900	$0.00001033	3.40%	$55,275,325	—
Dec 9, 2023	$0.00001020	$0.00001045	$0.000009900	$0.000009990	2.06%	$72,964,503	—
Dec 8, 2023	$0.000009780	$0.00001044	$0.000009740	$0.00001019	4.19%	$73,496,880	—
Dec 7, 2023	$0.000009710	$0.000009880	$0.000009380	$0.000009780	0.72%	$60,786,183	—
Dec 6, 2023	$0.000009490	$0.00001070	$0.000009310	$0.000009720	2.42%	$203,060,341	—
Dec 5, 2023	$0.000009210	$0.000009580	$0.000008870	$0.000009490	3.04%	$98,147,336	—
Dec 4, 2023	$0.000009020	$0.000009650	$0.000008650	$0.000009210	2.11%	$117,285,232	—
Dec 3, 2023	$0.000008520	$0.000009490	$0.000008360	$0.000009020	5.87%	$91,727,129	—
Dec 2, 2023	$0.000008370	$0.000008570	$0.000008340	$0.000008520	1.79%	$17,620,534	—
Dec 1, 2023	$0.000008290	$0.000008390	$0.000008250	$0.000008370	0.97%	$17,041,749	—
Nov 30, 2023	$0.000008220	$0.000008300	$0.000008120	$0.000008300	0.97%	$13,611,504	—
Nov 29, 2023	$0.000008310	$0.000008390	$0.000008160	$0.000008220	1.08%	$18,059,590	—
Nov 28, 2023	$0.000008200	$0.000008330	$0.000008030	$0.000008310	1.34%	$21,446,771	—
Nov 27, 2023	$0.000008300	$0.000008660	$0.000008020	$0.000008190	1.33%	$47,674,740	—
Nov 26, 2023	$0.000008470	$0.000008480	$0.000008050	$0.000008290	2.13%	$25,721,660	—
Nov 25, 2023	$0.000008180	$0.000008590	$0.000008150	$0.000008480	3.67%	$20,456,202	—
Nov 24, 2023	$0.000008110	$0.000008300	$0.000008080	$0.000008190	0.99%	$20,355,333	—
Nov 23, 2023	$0.000008090	$0.000008190	$0.000008000	$0.000008110	0.25%	$12,038,854	—
Nov 22, 2023	$0.000007730	$0.000008180	$0.000007700	$0.000008100	4.79%	$21,954,838	—
Nov 21, 2023	$0.000008440	$0.000008510	$0.000007610	$0.000007740	8.29%	$38,353,653	—
Nov 20, 2023	$0.000008670	$0.000008720	$0.000008360	$0.000008430	2.77%	$26,587,203	—
Nov 19, 2023	$0.000008550	$0.000008710	$0.000008350	$0.000008670	1.40%	$18,471,019	—
Nov 18, 2023	$0.000008820	$0.000008910	$0.000008390	$0.000008560	2.95%	$29,536,118	—
Nov 17, 2023	$0.000008500	$0.000009160	$0.000008400	$0.000008820	3.76%	$57,206,667	—
Nov 16, 2023	$0.000008790	$0.000009190	$0.000008290	$0.000008500	3.30%	$65,190,644	—
Nov 15, 2023	$0.000008340	$0.000008850	$0.000008320	$0.000008790	5.40%	$30,112,298	—
Nov 14, 2023	$0.000008530	$0.000008690	$0.000008000	$0.000008340	2.23%	$40,115,990	—
Nov 13, 2023	$0.000008910	$0.000009170	$0.000008420	$0.000008530	4.26%	$48,618,706	—
Nov 12, 2023	$0.000009090	$0.000009150	$0.000008650	$0.000008920	1.87%	$42,744,965	—
Nov 11, 2023	$0.000008480	$0.000009650	$0.000008440	$0.000009090	7.19%	$149,263,773	—
Nov 10, 2023	$0.000008230	$0.000008560	$0.000008080	$0.000008490	3.16%	$51,858,782	—
Nov 9, 2023	$0.000008280	$0.000008720	$0.000007800	$0.000008230	0.60%	$73,864,162	—
Nov 8, 2023	$0.000008200	$0.000008340	$0.000008140	$0.000008280	0.98%	$22,532,377	—
Nov 7, 2023	$0.000008460	$0.000008470	$0.000007950	$0.000008200	3.07%	$41,446,375	—
Nov 6, 2023	$0.000008120	$0.000008520	$0.000008000	$0.000008460	4.19%	$41,258,080	—
Nov 5, 2023	$0.000007940	$0.000008320	$0.000007890	$0.000008110	2.14%	$38,781,777	—
Nov 4, 2023	$0.000007820	$0.000007970	$0.000007770	$0.000007940	1.53%	$15,845,275	—
Nov 3, 2023	$0.000007860	$0.000007860	$0.000007620	$0.000007820	0.51%	$17,219,388	—
Nov 2, 2023	$0.000007970	$0.000008080	$0.000007660	$0.000007860	1.38%	$38,179,420	—
Nov 1, 2023	$0.000007780	$0.000007980	$0.000007560	$0.000007970	2.44%	$29,268,562	—
Oct 31, 2023	$0.000007970	$0.000008040	$0.000007510	$0.000007790	2.26%	$36,712,049	—
Oct 30, 2023	$0.000008010	$0.000008070	$0.000007810	$0.000007960	0.62%	$27,120,746	—
Oct 29, 2023	$0.000007970	$0.000008120	$0.000007720	$0.000008020	0.63%	$28,847,881	—
Oct 28, 2023	$0.000007700	$0.000008120	$0.000007660	$0.000007970	3.51%	$22,602,950	—
Oct 27, 2023	$0.000007910	$0.000007970	$0.000007570	$0.000007690	2.78%	$30,929,056	—
Oct 26, 2023	$0.000007810	$0.000008250	$0.000007580	$0.000007900	1.15%	$73,516,945	—
Oct 25, 2023	$0.000007390	$0.000007980	$0.000007270	$0.000007800	5.55%	$54,792,795	—
Oct 24, 2023	$0.000007520	$0.000007760	$0.000007240	$0.000007390	1.73%	$56,646,281	—
Oct 23, 2023	$0.000007140	$0.000007520	$0.000007090	$0.000007510	5.18%	$38,222,316	—
Oct 22, 2023	$0.000007070	$0.000007140	$0.000006920	$0.000007130	0.85%	$13,005,931	—
Oct 21, 2023	$0.000006900	$0.000007180	$0.000006880	$0.000007060	2.32%	$14,607,519	—
Oct 20, 2023	$0.000006830	$0.000007040	$0.000006820	$0.000006910	1.17%	$14,466,949	—
Oct 19, 2023	$0.000006770	$0.000006870	$0.000006610	$0.000006830	0.89%	$12,549,406	—
Oct 18, 2023	$0.000006880	$0.000006960	$0.000006700	$0.000006770	1.60%	$10,317,979	—
Oct 17, 2023	$0.000007100	$0.000007130	$0.000006820	$0.000006890	2.96%	$12,113,724	—
Oct 16, 2023	$0.000006990	$0.000007300	$0.000006950	$0.000007090	1.43%	$20,081,276	—
Oct 15, 2023	$0.000007030	$0.000007070	$0.000006930	$0.000006980	0.71%	$6,992,628	—
Oct 14, 2023	$0.000006910	$0.000007150	$0.000006910	$0.000007020	1.59%	$10,362,514	—
Oct 13, 2023	$0.000006800	$0.000007000	$0.000006770	$0.000006910	1.62%	$7,771,004	—
Oct 12, 2023	$0.000006780	$0.000006900	$0.000006730	$0.000006800	0.29%	$9,481,330	—
Oct 11, 2023	$0.000006900	$0.000006950	$0.000006710	$0.000006770	1.88%	$11,038,863	—
Oct 10, 2023	$0.000006910	$0.000006980	$0.000006810	$0.000006900	0.14%	$7,866,638	—
Oct 9, 2023	$0.000007200	$0.000007210	$0.000006730	$0.000006920	3.89%	$19,200,677	—
Oct 8, 2023	$0.000007230	$0.000007290	$0.000007170	$0.000007200	0.41%	$6,388,901	—
Oct 7, 2023	$0.000007230	$0.000007260	$0.000007180	$0.000007230	0.00%	$4,670,679	—
Oct 6, 2023	$0.000007140	$0.000007250	$0.000007130	$0.000007230	1.26%	$7,830,787	—
Oct 5, 2023	$0.000007230	$0.000007280	$0.000007120	$0.000007140	1.24%	$7,965,792	—
Oct 4, 2023	$0.000007290	$0.000007290	$0.000007060	$0.000007230	0.82%	$12,970,405	—
Oct 3, 2023	$0.000007310	$0.000007340	$0.000007210	$0.000007280	0.41%	$9,648,725	—
Oct 2, 2023	$0.000007520	$0.000007610	$0.000007190	$0.000007310	2.79%	$23,385,983	—
Oct 1, 2023	$0.000007330	$0.000007580	$0.000007330	$0.000007520	2.59%	$14,940,585	—
Sep 30, 2023	$0.000007320	$0.000007400	$0.000007300	$0.000007340	0.27%	$8,923,358	—
Sep 29, 2023	$0.000007300	$0.000007430	$0.000007270	$0.000007310	0.14%	$13,824,595	—
Sep 28, 2023	$0.000007230	$0.000007340	$0.000007210	$0.000007300	0.97%	$10,042,301	—
Sep 27, 2023	$0.000007260	$0.000007320	$0.000007130	$0.000007220	0.55%	$12,092,720	—
Sep 26, 2023	$0.000007290	$0.000007340	$0.000007170	$0.000007260	0.41%	$7,331,240	—
Sep 25, 2023	$0.000007300	$0.000007390	$0.000007170	$0.000007280	0.27%	$10,913,856	—
Sep 24, 2023	$0.000007510	$0.000007510	$0.000007250	$0.000007300	2.80%	$12,112,582	—
Sep 23, 2023	$0.000007300	$0.000007710	$0.000007290	$0.000007500	2.74%	$24,789,642	—
Sep 22, 2023	$0.000007250	$0.000007320	$0.000007150	$0.000007300	0.69%	$9,993,512	—
Sep 21, 2023	$0.000007440	$0.000007540	$0.000007220	$0.000007240	2.69%	$16,165,008	—
Sep 20, 2023	$0.000007400	$0.000007500	$0.000007260	$0.000007450	0.68%	$16,860,341	—
Sep 19, 2023	$0.000007250	$0.000007430	$0.000007220	$0.000007400	2.07%	$10,850,208	—
Sep 18, 2023	$0.000007210	$0.000007420	$0.000007140	$0.000007250	0.55%	$13,313,851	—
Sep 17, 2023	$0.000007400	$0.000007400	$0.000007090	$0.000007210	2.57%	$10,830,200	—
Sep 16, 2023	$0.000007450	$0.000007570	$0.000007330	$0.000007400	0.67%	$8,605,612	—
Sep 15, 2023	$0.000007370	$0.000007490	$0.000007310	$0.000007450	1.09%	$9,660,650	—
Sep 14, 2023	$0.000007250	$0.000007450	$0.000007210	$0.000007370	1.66%	$12,412,703	—
Sep 13, 2023	$0.000007170	$0.000007360	$0.000007140	$0.000007260	1.26%	$12,464,554	—
Sep 12, 2023	$0.000007060	$0.000007380	$0.000007050	$0.000007170	1.56%	$16,313,720	—
Sep 11, 2023	$0.000007360	$0.000007390	$0.000006950	$0.000007060	4.08%	$23,363,403	—
Sep 10, 2023	$0.000007570	$0.000007570	$0.000007200	$0.000007360	2.77%	$17,213,850	—
Sep 9, 2023	$0.000007600	$0.000007660	$0.000007550	$0.000007570	0.39%	$5,591,393	—
Sep 8, 2023	$0.000007690	$0.000007720	$0.000007480	$0.000007600	1.17%	$8,573,014	—
Sep 7, 2023	$0.000007680	$0.000007720	$0.000007550	$0.000007690	0.13%	$7,962,425	—
Sep 6, 2023	$0.000007650	$0.000007800	$0.000007500	$0.000007680	0.39%	$13,886,327	—
Sep 5, 2023	$0.000007500	$0.000007720	$0.000007430	$0.000007640	1.87%	$11,461,924	—
Sep 4, 2023	$0.000007680	$0.000007790	$0.000007390	$0.000007490	2.47%	$13,809,203	—
Sep 3, 2023	$0.000007840	$0.000007870	$0.000007630	$0.000007690	1.91%	$8,757,629	—
Sep 2, 2023	$0.000007890	$0.000007940	$0.000007760	$0.000007840	0.63%	$8,611,645	—
Sep 1, 2023	$0.000007990	$0.000008050	$0.000007730	$0.000007900	1.13%	$15,056,416	—
Aug 31, 2023	$0.000008160	$0.000008250	$0.000007790	$0.000007990	2.08%	$21,275,014	—
Aug 30, 2023	$0.000008370	$0.000008380	$0.000008070	$0.000008160	2.51%	$15,272,778	—
Aug 29, 2023	$0.000008230	$0.000008460	$0.000008040	$0.000008370	1.70%	$36,492,529	—
Aug 28, 2023	$0.000008050	$0.000008340	$0.000007860	$0.000008220	2.11%	$22,244,669	—
Aug 27, 2023	$0.000008080	$0.000008180	$0.000008010	$0.000008040	0.50%	$7,547,353	—
Aug 26, 2023	$0.000008140	$0.000008240	$0.000008070	$0.000008080	0.74%	$8,775,102	—
Aug 25, 2023	$0.000008210	$0.000008260	$0.000007980	$0.000008140	0.85%	$20,472,402	—
Aug 24, 2023	$0.000008310	$0.000008360	$0.000008030	$0.000008210	1.20%	$19,524,110	—
Aug 23, 2023	$0.000008000	$0.000008540	$0.000007970	$0.000008320	4.00%	$43,436,365	—
Aug 22, 2023	$0.000007970	$0.000008070	$0.000007550	$0.000008000	0.38%	$29,003,713	—
Aug 21, 2023	$0.000008300	$0.000008380	$0.000007760	$0.000007980	3.86%	$33,054,011	—
Aug 20, 2023	$0.000008440	$0.000008490	$0.000008150	$0.000008310	1.54%	$20,258,099	—
Aug 19, 2023	$0.000008590	$0.000008680	$0.000008320	$0.000008440	1.75%	$28,589,466	—
Aug 18, 2023	$0.000008130	$0.000008710	$0.000008030	$0.000008590	5.66%	$69,744,018	—
Aug 17, 2023	$0.000009210	$0.000009360	$0.000007250	$0.000008130	11.73%	$120,281,419	—
Aug 16, 2023	$0.000009940	$0.00001017	$0.000009030	$0.000009210	7.34%	$85,398,282	—
Aug 15, 2023	$0.00001018	$0.00001066	$0.000009430	$0.000009930	2.46%	$94,605,454	—
Aug 14, 2023	$0.00001023	$0.00001067	$0.000009960	$0.00001019	0.39%	$86,896,290	—
Aug 13, 2023	$0.00001067	$0.00001084	$0.00001013	$0.00001023	4.12%	$77,906,632	—
Aug 12, 2023	$0.00001052	$0.00001136	$0.00001044	$0.00001067	1.43%	$162,335,235	—
Aug 11, 2023	$0.000009920	$0.00001063	$0.000009780	$0.00001052	6.05%	$84,892,196	—
Aug 10, 2023	$0.000009630	$0.00001018	$0.000009570	$0.000009920	3.01%	$65,810,365	—
Aug 9, 2023	$0.000009530	$0.00001006	$0.000009410	$0.000009620	0.94%	$80,677,438	—
Aug 8, 2023	$0.000008970	$0.000009690	$0.000008870	$0.000009530	6.24%	$71,168,649	—
Aug 7, 2023	$0.000009380	$0.000009480	$0.000008760	$0.000008980	4.26%	$57,076,276	—
Aug 6, 2023	$0.000009970	$0.00001029	$0.000009200	$0.000009370	6.02%	$92,429,097	—
Aug 5, 2023	$0.000008690	$0.00001052	$0.000008650	$0.000009970	14.73%	$233,992,136	—
Aug 4, 2023	$0.000008290	$0.000008850	$0.000008280	$0.000008690	4.83%	$47,922,046	—
Aug 3, 2023	$0.000008160	$0.000008390	$0.000008120	$0.000008280	1.47%	$16,844,327	—
Aug 2, 2023	$0.000008430	$0.000008470	$0.000008080	$0.000008150	3.32%	$16,866,514	—
Aug 1, 2023	$0.000008460	$0.000008460	$0.000008110	$0.000008430	0.35%	$24,865,333	—
Jul 31, 2023	$0.000008280	$0.000008730	$0.000008220	$0.000008460	2.17%	$31,714,744	—
Jul 30, 2023	$0.000008520	$0.000008780	$0.000008080	$0.000008280	2.82%	$44,274,739	—
Jul 29, 2023	$0.000008170	$0.000008650	$0.000008130	$0.000008520	4.28%	$38,388,254	—
Jul 28, 2023	$0.000007800	$0.000008450	$0.000007770	$0.000008170	4.74%	$46,133,914	—
Jul 27, 2023	$0.000007860	$0.000007940	$0.000007730	$0.000007800	0.76%	$9,275,341	—
Jul 26, 2023	$0.000007920	$0.000007980	$0.000007710	$0.000007860	0.76%	$17,549,167	—
Jul 25, 2023	$0.000007670	$0.000007950	$0.000007650	$0.000007920	3.26%	$26,733,138	—
Jul 24, 2023	$0.000007860	$0.000008020	$0.000007580	$0.000007660	2.54%	$29,117,513	—
Jul 23, 2023	$0.000007770	$0.000007920	$0.000007720	$0.000007850	1.03%	$9,323,681	—
Jul 22, 2023	$0.000007840	$0.000007910	$0.000007680	$0.000007780	0.77%	$13,071,796	—
Jul 21, 2023	$0.000007700	$0.000008020	$0.000007640	$0.000007840	1.82%	$19,451,979	—
Jul 20, 2023	$0.000007750	$0.000007930	$0.000007600	$0.000007690	0.77%	$19,701,071	—
Jul 19, 2023	$0.000007720	$0.000007850	$0.000007640	$0.000007740	0.26%	$17,273,328	—
Jul 18, 2023	$0.000007850	$0.000007900	$0.000007560	$0.000007720	1.66%	$15,845,805	—
Jul 17, 2023	$0.000007860	$0.000008080	$0.000007600	$0.000007850	0.13%	$24,615,600	—
Jul 16, 2023	$0.000008090	$0.000008170	$0.000007810	$0.000007860	2.84%	$21,933,858	—
Jul 15, 2023	$0.000007990	$0.000008530	$0.000007900	$0.000008090	1.25%	$47,593,437	—
Jul 14, 2023	$0.000007980	$0.000008440	$0.000007580	$0.000007980	0.00%	$61,699,036	—
Jul 13, 2023	$0.000007500	$0.000008130	$0.000007430	$0.000007970	6.27%	$42,923,694	—
Jul 12, 2023	$0.000007530	$0.000007600	$0.000007330	$0.000007510	0.27%	$13,909,841	—
Jul 11, 2023	$0.000007540	$0.000007620	$0.000007430	$0.000007530	0.13%	$13,233,111	—
Jul 10, 2023	$0.000007740	$0.000007740	$0.000007400	$0.000007540	2.58%	$23,229,560	—
Jul 9, 2023	$0.000007640	$0.000007800	$0.000007570	$0.000007740	1.31%	$26,549,924	—
Jul 8, 2023	$0.000007320	$0.000007730	$0.000007260	$0.000007640	4.37%	$19,919,832	—
Jul 7, 2023	$0.000007150	$0.000007320	$0.000007060	$0.000007320	2.38%	$18,018,591	—
Jul 6, 2023	$0.000007470	$0.000007670	$0.000007120	$0.000007140	4.42%	$28,477,392	—
Jul 5, 2023	$0.000007680	$0.000007740	$0.000007350	$0.000007460	2.86%	$25,320,956	—
Jul 4, 2023	$0.000007770	$0.000007860	$0.000007590	$0.000007670	1.29%	$30,222,404	—
Jul 3, 2023	$0.000007650	$0.000007800	$0.000007620	$0.000007770	1.57%	$21,363,219	—
Jul 2, 2023	$0.000007650	$0.000007720	$0.000007420	$0.000007660	0.13%	$19,777,337	—
Jul 1, 2023	$0.000007560	$0.000007780	$0.000007490	$0.000007640	1.06%	$22,723,892	—
Jun 30, 2023	$0.000007330	$0.000007660	$0.000007020	$0.000007550	3.00%	$38,033,453	—
Jun 29, 2023	$0.000007230	$0.000007440	$0.000007190	$0.000007320	1.24%	$15,655,530	—
Jun 28, 2023	$0.000007600	$0.000007600	$0.000007020	$0.000007230	4.87%	$25,085,154	—
Jun 27, 2023	$0.000007560	$0.000007680	$0.000007460	$0.000007600	0.53%	$16,189,022	—
Jun 26, 2023	$0.000007860	$0.000007970	$0.000007430	$0.000007550	3.94%	$26,060,791	—
Jun 25, 2023	$0.000007810	$0.000008040	$0.000007760	$0.000007860	0.64%	$19,457,388	—
Jun 24, 2023	$0.000007930	$0.000008080	$0.000007660	$0.000007810	1.51%	$25,196,928	—
Jun 23, 2023	$0.000007800	$0.000008150	$0.000007700	$0.000007940	1.79%	$35,337,185	—
Jun 22, 2023	$0.000007540	$0.000008460	$0.000007530	$0.000007800	3.45%	$82,357,257	—
Jun 21, 2023	$0.000007270	$0.000007620	$0.000007250	$0.000007550	3.85%	$33,067,384	—
Jun 20, 2023	$0.000007230	$0.000007290	$0.000006980	$0.000007270	0.55%	$20,503,020	—
Jun 19, 2023	$0.000007210	$0.000007330	$0.000007040	$0.000007230	0.28%	$19,947,583	—
Jun 18, 2023	$0.000006980	$0.000007550	$0.000006910	$0.000007210	3.30%	$38,432,455	—
Jun 17, 2023	$0.000006830	$0.000007000	$0.000006780	$0.000006980	2.20%	$9,357,603	—
Jun 16, 2023	$0.000006750	$0.000006870	$0.000006600	$0.000006830	1.19%	$10,086,493	—
Jun 15, 2023	$0.000006550	$0.000006840	$0.000006500	$0.000006750	3.05%	$10,881,568	—
Jun 14, 2023	$0.000006800	$0.000006940	$0.000006430	$0.000006560	3.53%	$16,517,648	—
Jun 13, 2023	$0.000006660	$0.000006940	$0.000006600	$0.000006790	1.95%	$11,499,468	—
Jun 12, 2023	$0.000006670	$0.000006700	$0.000006390	$0.000006660	0.15%	$13,298,090	—
Jun 11, 2023	$0.000006860	$0.000006870	$0.000006540	$0.000006670	2.77%	$15,670,874	—
Jun 10, 2023	$0.000007880	$0.000007930	$0.000005430	$0.000006850	13.07%	$76,523,758	—
Jun 9, 2023	$0.000007940	$0.000008050	$0.000007810	$0.000007880	0.76%	$10,487,852	—
Jun 8, 2023	$0.000007880	$0.000008010	$0.000007810	$0.000007940	0.76%	$8,574,968	—
Jun 7, 2023	$0.000008170	$0.000008200	$0.000007760	$0.000007880	3.55%	$14,242,102	—
Jun 6, 2023	$0.000007970	$0.000008240	$0.000007850	$0.000008180	2.63%	$14,579,002	—
Jun 5, 2023	$0.000008600	$0.000008660	$0.000007730	$0.000007970	7.33%	$28,914,021	—
Jun 4, 2023	$0.000008590	$0.000008690	$0.000008540	$0.000008600	0.12%	$8,220,411	—
Jun 3, 2023	$0.000008600	$0.000008700	$0.000008520	$0.000008590	0.12%	$7,498,630	—
Jun 2, 2023	$0.000008460	$0.000008740	$0.000008240	$0.000008600	1.65%	$18,360,019	—
Jun 1, 2023	$0.000008580	$0.000008780	$0.000008430	$0.000008450	1.52%	$13,360,516	—
May 31, 2023	$0.000008670	$0.000008710	$0.000008300	$0.000008590	0.92%	$14,845,882	—
May 30, 2023	$0.000008700	$0.000008830	$0.000008620	$0.000008680	0.23%	$11,507,919	—
May 29, 2023	$0.000008810	$0.000008870	$0.000008680	$0.000008700	1.25%	$10,522,639	—
May 28, 2023	$0.000008630	$0.000008900	$0.000008590	$0.000008810	2.09%	$20,833,811	—
May 27, 2023	$0.000008540	$0.000008660	$0.000008500	$0.000008630	1.05%	$6,763,177	—
May 26, 2023	$0.000008500	$0.000008640	$0.000008430	$0.000008540	0.47%	$14,349,337	—
May 25, 2023	$0.000008510	$0.000008680	$0.000008280	$0.000008500	0.12%	$19,130,590	—
May 24, 2023	$0.000008900	$0.000008900	$0.000008390	$0.000008500	4.49%	$18,185,501	—
May 23, 2023	$0.000008780	$0.000009180	$0.000008780	$0.000008900	1.37%	$21,823,066	—
May 22, 2023	$0.000008520	$0.000009020	$0.000008410	$0.000008790	3.17%	$29,944,471	—
May 21, 2023	$0.000008720	$0.000008760	$0.000008470	$0.000008520	2.29%	$10,185,063	—
May 20, 2023	$0.000008680	$0.000008770	$0.000008630	$0.000008720	0.46%	$6,582,940	—
May 19, 2023	$0.000008700	$0.000008740	$0.000008640	$0.000008670	0.34%	$9,168,001	—
May 18, 2023	$0.000008770	$0.000008830	$0.000008480	$0.000008700	0.80%	$17,312,645	—
May 17, 2023	$0.000008780	$0.000008850	$0.000008580	$0.000008770	0.11%	$19,396,110	—
May 16, 2023	$0.000008790	$0.000008830	$0.000008670	$0.000008770	0.23%	$14,815,235	—
May 15, 2023	$0.000008780	$0.000008920	$0.000008650	$0.000008790	0.11%	$15,476,381	—
May 14, 2023	$0.000008720	$0.000008880	$0.000008640	$0.000008790	0.80%	$12,093,995	—
May 13, 2023	$0.000008840	$0.000008850	$0.000008660	$0.000008720	1.36%	$12,492,582	—
May 12, 2023	$0.000008680	$0.000008850	$0.000008450	$0.000008840	1.84%	$22,468,868	—
May 11, 2023	$0.000008990	$0.000009010	$0.000008510	$0.000008680	3.45%	$15,467,605	—
May 10, 2023	$0.000008990	$0.000009140	$0.000008610	$0.000008990	0.00%	$29,160,496	—
May 9, 2023	$0.000008910	$0.000009030	$0.000008700	$0.000009000	1.01%	$17,860,758	—
May 8, 2023	$0.000009340	$0.000009360	$0.000008320	$0.000008920	4.50%	$34,593,518	—
May 7, 2023	$0.000009450	$0.000009540	$0.000009300	$0.000009340	1.16%	$14,675,398	—
May 6, 2023	$0.000009990	$0.00001005	$0.000009180	$0.000009450	5.41%	$34,830,377	—
May 5, 2023	$0.000009890	$0.00001004	$0.000009760	$0.000009990	1.01%	$20,970,973	—
May 4, 2023	$0.00001012	$0.00001013	$0.000009870	$0.000009890	2.27%	$12,721,770	—
May 3, 2023	$0.00001001	$0.00001020	$0.000009810	$0.00001011	1.00%	$16,407,397	—
May 2, 2023	$0.000009960	$0.00001012	$0.000009850	$0.00001001	0.50%	$13,505,464	—
May 1, 2023	$0.00001008	$0.00001012	$0.000009740	$0.000009960	1.19%	$23,458,525	—
Apr 30, 2023	$0.00001029	$0.00001031	$0.00001002	$0.00001007	2.14%	$12,409,923	—
Apr 29, 2023	$0.00001024	$0.00001037	$0.00001018	$0.00001030	0.59%	$9,267,499	—
Apr 28, 2023	$0.00001027	$0.00001031	$0.00001009	$0.00001024	0.29%	$11,209,717	—
Apr 27, 2023	$0.00001016	$0.00001039	$0.00001014	$0.00001027	1.08%	$18,631,007	—
Apr 26, 2023	$0.00001036	$0.00001075	$0.000009720	$0.00001017	1.83%	$36,582,702	—
Apr 25, 2023	$0.00001027	$0.00001044	$0.00001008	$0.00001036	0.88%	$16,544,031	—
Apr 24, 2023	$0.00001032	$0.00001042	$0.00001011	$0.00001027	0.48%	$18,146,983	—
Apr 23, 2023	$0.00001046	$0.00001047	$0.00001006	$0.00001032	1.34%	$15,151,845	—
Apr 22, 2023	$0.00001029	$0.00001050	$0.00001016	$0.00001046	1.65%	$13,555,992	—
Apr 21, 2023	$0.00001059	$0.00001069	$0.00001003	$0.00001029	2.83%	$34,000,912	—
Apr 20, 2023	$0.00001082	$0.00001102	$0.00001035	$0.00001059	2.13%	$35,701,831	—
Apr 19, 2023	$0.00001157	$0.00001160	$0.00001060	$0.00001083	6.40%	$51,804,350	—
Apr 18, 2023	$0.00001136	$0.00001172	$0.00001124	$0.00001157	1.85%	$37,903,513	—
Apr 17, 2023	$0.00001157	$0.00001171	$0.00001118	$0.00001137	1.73%	$58,425,044	—
Apr 16, 2023	$0.00001155	$0.00001188	$0.00001140	$0.00001157	0.17%	$58,632,725	—
Apr 15, 2023	$0.00001125	$0.00001160	$0.00001105	$0.00001156	2.76%	$35,535,510	—
Apr 14, 2023	$0.00001109	$0.00001149	$0.00001096	$0.00001124	1.35%	$53,602,974	—
Apr 13, 2023	$0.00001096	$0.00001123	$0.00001089	$0.00001110	1.28%	$24,965,011	—
Apr 12, 2023	$0.00001103	$0.00001108	$0.00001058	$0.00001096	0.63%	$35,244,914	—
Apr 11, 2023	$0.00001112	$0.00001119	$0.00001101	$0.00001104	0.72%	$23,518,914	—
Apr 10, 2023	$0.00001096	$0.00001116	$0.00001085	$0.00001113	1.55%	$21,928,330	—
Apr 9, 2023	$0.00001085	$0.00001101	$0.00001080	$0.00001096	1.01%	$18,067,745	—
Apr 8, 2023	$0.00001092	$0.00001107	$0.00001077	$0.00001086	0.55%	$17,285,160	—
Apr 7, 2023	$0.00001096	$0.00001101	$0.00001080	$0.00001093	0.27%	$19,259,358	—
Apr 6, 2023	$0.00001123	$0.00001125	$0.00001084	$0.00001095	2.49%	$36,907,979	—
Apr 5, 2023	$0.00001122	$0.00001148	$0.00001102	$0.00001123	0.09%	$39,914,091	—
Apr 4, 2023	$0.00001123	$0.00001159	$0.00001106	$0.00001123	0.00%	$73,219,505	—
Apr 3, 2023	$0.00001078	$0.00001165	$0.00001049	$0.00001123	4.17%	$104,188,768	—
Apr 2, 2023	$0.00001117	$0.00001149	$0.00001069	$0.00001078	3.49%	$46,923,091	—
Apr 1, 2023	$0.00001083	$0.00001153	$0.00001068	$0.00001118	3.23%	$64,206,525	—
Mar 31, 2023	$0.00001057	$0.00001096	$0.00001047	$0.00001083	2.46%	$28,582,320	—
Mar 30, 2023	$0.00001068	$0.00001080	$0.00001038	$0.00001057	1.03%	$32,535,014	—
Mar 29, 2023	$0.00001045	$0.00001087	$0.00001043	$0.00001068	2.20%	$40,630,418	—
Mar 28, 2023	$0.00001041	$0.00001051	$0.00001026	$0.00001045	0.38%	$24,557,844	—
Mar 27, 2023	$0.00001062	$0.00001099	$0.00001017	$0.00001041	1.98%	$53,826,682	—
Mar 26, 2023	$0.00001050	$0.00001069	$0.00001047	$0.00001061	1.05%	$18,326,383	—
Mar 25, 2023	$0.00001061	$0.00001071	$0.00001036	$0.00001051	0.94%	$20,874,851	—
Mar 24, 2023	$0.00001084	$0.00001088	$0.00001035	$0.00001061	2.12%	$28,795,806	—
Mar 23, 2023	$0.00001057	$0.00001095	$0.00001053	$0.00001084	2.55%	$37,420,118	—
Mar 22, 2023	$0.00001093	$0.00001105	$0.00001022	$0.00001058	3.20%	$65,725,884	—
Mar 21, 2023	$0.00001044	$0.00001110	$0.00001028	$0.00001093	4.69%	$63,295,350	—
Mar 20, 2023	$0.00001091	$0.00001102	$0.00001034	$0.00001044	4.31%	$56,246,955	—
Mar 19, 2023	$0.00001071	$0.00001115	$0.00001068	$0.00001091	1.87%	$48,850,041	—
Mar 18, 2023	$0.00001113	$0.00001137	$0.00001061	$0.00001071	3.77%	$76,554,905	—
Mar 17, 2023	$0.00001050	$0.00001120	$0.00001041	$0.00001113	6.00%	$61,878,811	—
Mar 16, 2023	$0.00001039	$0.00001060	$0.00001019	$0.00001050	1.06%	$47,608,460	—
Mar 15, 2023	$0.00001125	$0.00001142	$0.00001015	$0.00001038	7.73%	$79,873,284	—
Mar 14, 2023	$0.00001103	$0.00001186	$0.00001082	$0.00001126	2.09%	$105,144,617	—
Mar 13, 2023	$0.00001073	$0.00001120	$0.00001038	$0.00001103	2.80%	$80,632,924	—
Mar 12, 2023	$0.00001029	$0.00001082	$0.00001001	$0.00001073	4.28%	$46,841,058	—
Mar 11, 2023	$0.00001027	$0.00001052	$0.000009870	$0.00001029	0.19%	$46,175,176	—
Mar 10, 2023	$0.00001007	$0.00001036	$0.000009650	$0.00001028	2.09%	$72,921,864	—
Mar 9, 2023	$0.00001094	$0.00001115	$0.000009820	$0.00001008	7.86%	$78,667,959	—
Mar 8, 2023	$0.00001112	$0.00001169	$0.00001072	$0.00001093	1.71%	$83,035,752	—
Mar 7, 2023	$0.00001115	$0.00001130	$0.00001060	$0.00001112	0.27%	$43,914,598	—
Mar 6, 2023	$0.00001110	$0.00001123	$0.00001086	$0.00001115	0.45%	$24,409,498	—
Mar 5, 2023	$0.00001112	$0.00001131	$0.00001100	$0.00001109	0.27%	$22,493,704	—
Mar 4, 2023	$0.00001139	$0.00001146	$0.00001077	$0.00001113	2.28%	$29,469,924	—
Mar 3, 2023	$0.00001206	$0.00001207	$0.00001089	$0.00001139	5.56%	$52,517,325	—
Mar 2, 2023	$0.00001225	$0.00001230	$0.00001173	$0.00001206	1.55%	$38,676,371	—
Mar 1, 2023	$0.00001201	$0.00001243	$0.00001191	$0.00001226	2.08%	$27,598,860	—
Feb 28, 2023	$0.00001252	$0.00001255	$0.00001195	$0.00001202	3.99%	$25,487,944	—
Feb 27, 2023	$0.00001284	$0.00001288	$0.00001233	$0.00001251	2.57%	$34,006,157	—
Feb 26, 2023	$0.00001240	$0.00001318	$0.00001232	$0.00001284	3.55%	$37,465,360	—
Feb 25, 2023	$0.00001254	$0.00001264	$0.00001198	$0.00001240	1.12%	$37,401,141	—
Feb 24, 2023	$0.00001314	$0.00001323	$0.00001220	$0.00001255	4.49%	$53,211,736	—
Feb 23, 2023	$0.00001315	$0.00001367	$0.00001293	$0.00001313	0.15%	$78,956,878	—
Feb 22, 2023	$0.00001306	$0.00001317	$0.00001253	$0.00001315	0.69%	$54,003,333	—
Feb 21, 2023	$0.00001350	$0.00001362	$0.00001283	$0.00001306	3.26%	$68,335,412	—
Feb 20, 2023	$0.00001333	$0.00001378	$0.00001302	$0.00001349	1.20%	$61,791,189	—
Feb 19, 2023	$0.00001319	$0.00001400	$0.00001309	$0.00001332	0.99%	$102,675,096	—
Feb 18, 2023	$0.00001316	$0.00001341	$0.00001303	$0.00001319	0.23%	$45,237,819	—
Feb 17, 2023	$0.00001270	$0.00001336	$0.00001262	$0.00001317	3.70%	$73,741,920	—
Feb 16, 2023	$0.00001376	$0.00001399	$0.00001256	$0.00001269	7.78%	$134,522,422	—
Feb 15, 2023	$0.00001276	$0.00001388	$0.00001254	$0.00001375	7.76%	$90,818,591	—
Feb 14, 2023	$0.00001247	$0.00001284	$0.00001205	$0.00001275	2.25%	$63,458,997	—
Feb 13, 2023	$0.00001283	$0.00001307	$0.00001198	$0.00001247	2.81%	$75,051,753	—
Feb 12, 2023	$0.00001290	$0.00001353	$0.00001256	$0.00001283	0.54%	$75,137,935	—
Feb 11, 2023	$0.00001287	$0.00001310	$0.00001238	$0.00001291	0.31%	$65,195,920	—
Feb 10, 2023	$0.00001215	$0.00001332	$0.00001209	$0.00001287	5.93%	$104,034,284	—
Feb 9, 2023	$0.00001375	$0.00001384	$0.00001170	$0.00001216	11.56%	$112,301,436	—
Feb 8, 2023	$0.00001438	$0.00001455	$0.00001350	$0.00001375	4.38%	$76,607,391	—
Feb 7, 2023	$0.00001408	$0.00001449	$0.00001375	$0.00001439	2.20%	$111,394,401	—
Feb 6, 2023	$0.00001430	$0.00001484	$0.00001392	$0.00001407	1.61%	$128,203,986	—
Feb 5, 2023	$0.00001469	$0.00001535	$0.00001393	$0.00001430	2.65%	$210,825,548	—
Feb 4, 2023	$0.00001272	$0.00001575	$0.00001270	$0.00001470	15.57%	$387,410,378	—
Feb 3, 2023	$0.00001213	$0.00001292	$0.00001205	$0.00001272	4.86%	$96,555,686	—
Feb 2, 2023	$0.00001197	$0.00001300	$0.00001191	$0.00001214	1.42%	$127,284,035	—
Feb 1, 2023	$0.00001182	$0.00001206	$0.00001130	$0.00001197	1.27%	$70,043,371	—
Jan 31, 2023	$0.00001151	$0.00001199	$0.00001144	$0.00001181	2.61%	$67,593,535	—
Jan 30, 2023	$0.00001207	$0.00001214	$0.00001112	$0.00001152	4.56%	$67,346,409	—
Jan 29, 2023	$0.00001182	$0.00001216	$0.00001174	$0.00001207	2.12%	$43,034,961	—
Jan 28, 2023	$0.00001172	$0.00001233	$0.00001164	$0.00001182	0.85%	$65,808,923	—
Jan 27, 2023	$0.00001161	$0.00001188	$0.00001129	$0.00001173	1.03%	$38,757,204	—
Jan 26, 2023	$0.00001163	$0.00001188	$0.00001137	$0.00001162	0.09%	$44,989,494	—
Jan 25, 2023	$0.00001119	$0.00001195	$0.00001086	$0.00001163	3.93%	$57,250,235	—
Jan 24, 2023	$0.00001200	$0.00001220	$0.00001086	$0.00001119	6.75%	$56,254,898	—
Jan 23, 2023	$0.00001200	$0.00001220	$0.00001179	$0.00001199	0.08%	$52,628,753	—
Jan 22, 2023	$0.00001186	$0.00001250	$0.00001154	$0.00001200	1.18%	$80,723,915	—
Jan 21, 2023	$0.00001222	$0.00001250	$0.00001175	$0.00001186	2.95%	$113,956,354	—
Jan 20, 2023	$0.00001155	$0.00001242	$0.00001133	$0.00001223	5.89%	$81,411,976	—
Jan 19, 2023	$0.00001116	$0.00001179	$0.00001080	$0.00001154	3.41%	$73,733,226	—
Jan 18, 2023	$0.00001055	$0.00001294	$0.00001052	$0.00001117	5.88%	$332,647,481	—
Jan 17, 2023	$0.00001053	$0.00001082	$0.00001025	$0.00001055	0.19%	$55,014,855	—
Jan 16, 2023	$0.00001066	$0.00001104	$0.00001007	$0.00001052	1.31%	$93,297,421	—
Jan 15, 2023	$0.00001039	$0.00001100	$0.000009800	$0.00001067	2.69%	$90,661,541	—
Jan 14, 2023	$0.00001021	$0.00001111	$0.000009570	$0.00001039	1.76%	$141,520,341	—
Jan 13, 2023	$0.000009460	$0.00001028	$0.000009280	$0.00001020	7.82%	$80,009,082	—
Jan 12, 2023	$0.000009120	$0.000009680	$0.000008820	$0.000009470	3.84%	$97,636,494	—
Jan 11, 2023	$0.000009260	$0.000009270	$0.000008650	$0.000009130	1.40%	$59,918,363	—
Jan 10, 2023	$0.000008680	$0.000009670	$0.000008540	$0.000009270	6.80%	$96,902,727	—
Jan 9, 2023	$0.000008650	$0.000009200	$0.000008570	$0.000008680	0.35%	$74,156,779	—
Jan 8, 2023	$0.000008420	$0.000008690	$0.000008320	$0.000008650	2.73%	$20,415,571	—
Jan 7, 2023	$0.000008440	$0.000008710	$0.000008370	$0.000008420	0.24%	$22,638,949	—
Jan 6, 2023	$0.000008370	$0.000008480	$0.000008170	$0.000008440	0.84%	$25,202,899	—
Jan 5, 2023	$0.000008370	$0.000008810	$0.000008280	$0.000008360	0.12%	$46,930,684	—
Jan 4, 2023	$0.000008150	$0.000008520	$0.000008120	$0.000008370	2.70%	$26,362,240	—
Jan 3, 2023	$0.000008190	$0.000008220	$0.000008050	$0.000008150	0.49%	$12,979,735	—
Jan 2, 2023	$0.000008130	$0.000008260	$0.000008020	$0.000008190	0.74%	$15,053,721	—
Jan 1, 2023	$0.000008080	$0.000008140	$0.000008000	$0.000008120	0.50%	$6,861,390	—

關於 Shiba Inu 歷史數據

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.