U.S. markets open in 30 minutes

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.000015+0.000000 (+1.45%)
A partir del 01:58PM UTC. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 20230.0000140.0000150.0000140.0000150.000015735,212,864
05 feb 20230.0000150.0000150.0000140.0000140.000014963,577,448
04 feb 20230.0000130.0000160.0000130.0000150.0000151,728,233,566
03 feb 20230.0000120.0000130.0000120.0000130.000013444,629,769
02 feb 20230.0000120.0000130.0000120.0000120.000012547,280,634
01 feb 20230.0000120.0000120.0000110.0000120.000012300,740,434
31 ene 20230.0000120.0000120.0000110.0000120.000012306,240,450
30 ene 20230.0000120.0000120.0000110.0000120.000012300,495,992
29 ene 20230.0000120.0000120.0000120.0000120.000012225,732,341
28 ene 20230.0000120.0000120.0000120.0000120.000012320,151,728
27 ene 20230.0000120.0000120.0000110.0000120.000012200,955,714
26 ene 20230.0000120.0000120.0000110.0000120.000012224,253,546
25 ene 20230.0000110.0000120.0000110.0000120.000012289,308,795
24 ene 20230.0000120.0000120.0000110.0000110.000011275,464,907
23 ene 20230.0000120.0000120.0000120.0000120.000012263,047,877
22 ene 20230.0000120.0000120.0000120.0000120.000012379,150,200
21 ene 20230.0000120.0000120.0000120.0000120.000012498,671,144
20 ene 20230.0000120.0000120.0000110.0000120.000012387,155,910
19 ene 20230.0000110.0000120.0000110.0000120.000012400,204,465
18 ene 20230.0000110.0000130.0000110.0000110.0000111,460,356,847
17 ene 20230.0000110.0000110.0000100.0000110.000011250,210,750
16 ene 20230.0000110.0000110.0000100.0000110.000011405,517,494
15 ene 20230.0000100.0000110.0000100.0000110.000011400,585,139
14 ene 20230.0000100.0000110.0000100.0000100.000010587,763,520
13 ene 20230.0000090.0000100.0000090.0000100.000010363,109,913
12 ene 20230.0000090.0000100.0000090.0000090.000009400,548,956
11 ene 20230.0000090.0000090.0000090.0000090.000009262,690,632
10 ene 20230.0000090.0000100.0000090.0000090.000009415,962,114
09 ene 20230.0000090.0000090.0000090.0000090.000009391,325,052
08 ene 20230.0000080.0000090.0000080.0000090.000009117,466,939
07 ene 20230.0000080.0000090.0000080.0000080.000008122,401,278
06 ene 20230.0000080.0000080.0000080.0000080.000008145,341,328
05 ene 20230.0000080.0000090.0000080.0000080.000008262,459,409
04 ene 20230.0000080.0000080.0000080.0000080.000008143,577,598
03 ene 20230.0000080.0000080.0000080.0000080.00000880,033,128
02 ene 20230.0000080.0000080.0000080.0000080.00000887,586,024
01 ene 20230.0000080.0000080.0000080.0000080.00000854,630,954
31 dic 20220.0000080.0000080.0000080.0000080.00000863,222,219
30 dic 20220.0000080.0000080.0000080.0000080.00000892,004,615
29 dic 20220.0000080.0000080.0000080.0000080.000008149,077,179
28 dic 20220.0000080.0000080.0000080.0000080.000008114,991,994
27 dic 20220.0000080.0000080.0000080.0000080.00000881,136,271
26 dic 20220.0000080.0000080.0000080.0000080.00000854,139,505
25 dic 20220.0000080.0000080.0000080.0000080.00000859,394,204
24 dic 20220.0000080.0000080.0000080.0000080.00000844,533,809
23 dic 20220.0000080.0000080.0000080.0000080.00000878,741,855
22 dic 20220.0000080.0000080.0000080.0000080.00000892,821,341
21 dic 20220.0000080.0000080.0000080.0000080.00000887,255,813
20 dic 20220.0000080.0000080.0000080.0000080.000008110,917,856
19 dic 20220.0000090.0000090.0000080.0000080.000008201,119,488
18 dic 20220.0000080.0000090.0000080.0000090.000009249,478,668
17 dic 20220.0000080.0000080.0000080.0000080.000008133,002,793
16 dic 20220.0000090.0000090.0000080.0000080.000008163,155,373
15 dic 20220.0000090.0000090.0000090.0000090.00000995,057,599
14 dic 20220.0000090.0000090.0000090.0000090.000009105,628,211
13 dic 20220.0000090.0000090.0000090.0000090.000009172,383,732
12 dic 20220.0000090.0000090.0000090.0000090.000009146,037,825
11 dic 20220.0000090.0000090.0000090.0000090.00000973,963,284
10 dic 20220.0000090.0000090.0000090.0000090.00000958,053,490
09 dic 20220.0000090.0000090.0000090.0000090.00000980,300,419
08 dic 20220.0000090.0000090.0000090.0000090.00000992,223,159
07 dic 20220.0000090.0000090.0000090.0000090.000009110,036,104
06 dic 20220.0000090.0000090.0000090.0000090.00000999,064,720
05 dic 20220.0000090.0000100.0000090.0000090.000009249,923,175
04 dic 20220.0000090.0000090.0000090.0000090.00000983,894,725
03 dic 20220.0000090.0000090.0000090.0000090.000009121,673,808
02 dic 20220.0000090.0000090.0000090.0000090.000009112,890,317
01 dic 20220.0000090.0000090.0000090.0000090.000009111,818,634
30 nov 20220.0000090.0000090.0000090.0000090.000009183,097,116
29 nov 20220.0000090.0000090.0000090.0000090.000009131,355,967
28 nov 20220.0000090.0000090.0000090.0000090.000009163,217,983
27 nov 20220.0000090.0000100.0000090.0000090.000009205,943,656
26 nov 20220.0000090.0000090.0000090.0000090.000009137,457,128
25 nov 20220.0000090.0000090.0000090.0000090.000009179,094,294
24 nov 20220.0000090.0000090.0000090.0000090.000009111,224,853
23 nov 20220.0000090.0000090.0000090.0000090.000009166,475,381
22 nov 20220.0000080.0000090.0000080.0000090.000009179,287,235
21 nov 20220.0000090.0000090.0000080.0000080.000008211,504,864
20 nov 20220.0000090.0000090.0000090.0000090.000009138,213,208
19 nov 20220.0000090.0000090.0000090.0000090.00000985,037,387
18 nov 20220.0000090.0000090.0000090.0000090.00000998,720,801
17 nov 20220.0000090.0000090.0000090.0000090.000009119,716,547
16 nov 20220.0000090.0000100.0000090.0000090.000009228,971,255
15 nov 20220.0000090.0000090.0000090.0000090.000009183,215,113
14 nov 20220.0000090.0000090.0000090.0000090.000009285,347,022
13 nov 20220.0000100.0000100.0000090.0000090.000009229,639,309
12 nov 20220.0000100.0000100.0000090.0000100.000010268,072,143
11 nov 20220.0000100.0000100.0000100.0000100.000010324,158,505
10 nov 20220.0000090.0000100.0000090.0000100.000010565,187,415
09 nov 20220.0000100.0000100.0000080.0000090.000009625,749,946
08 nov 20220.0000120.0000120.0000100.0000100.000010758,571,197
07 nov 20220.0000120.0000120.0000120.0000120.000012334,221,979
06 nov 20220.0000120.0000130.0000120.0000120.000012416,836,181
05 nov 20220.0000130.0000130.0000120.0000120.000012572,196,598
04 nov 20220.0000120.0000130.0000120.0000130.000013709,768,855
03 nov 20220.0000120.0000120.0000120.0000120.000012391,582,037
02 nov 20220.0000130.0000130.0000120.0000120.000012683,807,119
01 nov 20220.0000120.0000130.0000120.0000130.000013950,860,118
31 oct 20220.0000120.0000130.0000120.0000120.000012872,998,502
30 oct 20220.0000130.0000140.0000120.0000120.0000121,159,869,624
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...