Mercado fechado

Shiba Inu USD (SHIB-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,000031-0,000001 (-3,08%)
A partir de 11:23AM UTC. Mercado aberto.
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mar. de 20240,0000320,0000320,0000300,0000310,0000311.381.669.120
28 de mar. de 20240,0000300,0000330,0000300,0000320,0000321.817.914.900
27 de mar. de 20240,0000310,0000320,0000290,0000300,0000301.624.061.483
26 de mar. de 20240,0000290,0000320,0000290,0000310,0000311.888.428.341
25 de mar. de 20240,0000280,0000300,0000270,0000290,0000291.480.936.800
24 de mar. de 20240,0000270,0000280,0000270,0000280,000028888.240.413
23 de mar. de 20240,0000260,0000280,0000260,0000270,0000271.011.495.913
22 de mar. de 20240,0000270,0000280,0000260,0000260,0000261.197.323.604
21 de mar. de 20240,0000280,0000280,0000260,0000270,0000271.459.423.178
20 de mar. de 20240,0000250,0000280,0000240,0000280,0000281.862.892.532
19 de mar. de 20240,0000270,0000270,0000240,0000250,0000251.966.014.589
18 de mar. de 20240,0000290,0000300,0000260,0000270,0000271.577.662.766
17 de mar. de 20240,0000250,0000300,0000240,0000300,0000302.627.232.341
16 de mar. de 20240,0000300,0000300,0000240,0000250,0000251.921.226.494
15 de mar. de 20240,0000320,0000330,0000280,0000300,0000302.293.461.242
14 de mar. de 20240,0000320,0000340,0000310,0000320,0000322.839.792.942
13 de mar. de 20240,0000320,0000330,0000310,0000320,0000321.308.903.328
12 de mar. de 20240,0000340,0000350,0000300,0000320,0000321.661.148.050
11 de mar. de 20240,0000330,0000350,0000310,0000340,0000342.472.976.883
10 de mar. de 20240,0000350,0000350,0000320,0000330,0000331.858.025.365
09 de mar. de 20240,0000350,0000370,0000340,0000350,0000352.654.767.441
08 de mar. de 20240,0000320,0000380,0000310,0000350,0000355.421.487.104
07 de mar. de 20240,0000330,0000350,0000290,0000320,0000323.584.720.485
06 de mar. de 20240,0000360,0000390,0000310,0000330,0000336.542.491.091
05 de mar. de 20240,0000360,0000450,0000260,0000360,00003616.015.113.016
04 de mar. de 20240,0000230,0000360,0000220,0000360,0000368.961.816.372
03 de mar. de 20240,0000230,0000240,0000200,0000230,0000233.518.721.114
02 de mar. de 20240,0000170,0000230,0000170,0000230,0000236.380.624.893
01 de mar. de 20240,0000130,0000170,0000120,0000170,0000172.167.149.192
29 de fev. de 20240,0000120,0000150,0000110,0000130,0000132.084.723.199
28 de fev. de 20240,0000110,0000120,0000100,0000120,0000121.202.848.980
27 de fev. de 20240,0000100,0000110,0000100,0000110,000011804.474.979
26 de fev. de 20240,0000100,0000100,0000090,0000100,000010258.655.018
25 de fev. de 20240,0000100,0000100,0000100,0000100,000010116.491.031
24 de fev. de 20240,0000100,0000100,0000090,0000100,000010122.496.844
23 de fev. de 20240,0000100,0000100,0000090,0000100,000010142.252.134
22 de fev. de 20240,0000100,0000100,0000090,0000100,000010149.342.889
21 de fev. de 20240,0000100,0000100,0000090,0000100,000010194.058.533
20 de fev. de 20240,0000100,0000100,0000090,0000100,000010245.124.567
19 de fev. de 20240,0000100,0000100,0000100,0000100,000010182.834.828
18 de fev. de 20240,0000100,0000100,0000100,0000100,000010136.068.444
17 de fev. de 20240,0000100,0000100,0000090,0000100,000010143.153.579
16 de fev. de 20240,0000100,0000100,0000100,0000100,000010181.033.970
15 de fev. de 20240,0000100,0000100,0000100,0000100,000010237.607.067
14 de fev. de 20240,0000090,0000100,0000090,0000100,000010165.303.438
13 de fev. de 20240,0000100,0000100,0000090,0000090,000009154.387.685
12 de fev. de 20240,0000090,0000100,0000090,0000100,000010144.032.430
11 de fev. de 20240,0000090,0000100,0000090,0000090,000009113.876.903
10 de fev. de 20240,0000090,0000100,0000090,0000090,00000997.628.796
09 de fev. de 20240,0000090,0000090,0000090,0000090,000009134.153.754
08 de fev. de 20240,0000090,0000090,0000090,0000090,000009152.782.412
07 de fev. de 20240,0000090,0000090,0000090,0000090,00000989.900.367
06 de fev. de 20240,0000090,0000090,0000090,0000090,00000971.926.753
05 de fev. de 20240,0000090,0000090,0000090,0000090,00000972.973.652
04 de fev. de 20240,0000090,0000090,0000090,0000090,00000970.003.572
03 de fev. de 20240,0000090,0000090,0000090,0000090,00000959.210.901
02 de fev. de 20240,0000090,0000090,0000090,0000090,00000974.832.368
01 de fev. de 20240,0000090,0000090,0000090,0000090,00000986.289.799
31 de jan. de 20240,0000090,0000090,0000090,0000090,000009110.516.064
30 de jan. de 20240,0000090,0000090,0000090,0000090,000009113.148.911
29 de jan. de 20240,0000090,0000090,0000090,0000090,000009105.940.521
28 de jan. de 20240,0000090,0000090,0000090,0000090,00000987.477.200
27 de jan. de 20240,0000090,0000090,0000090,0000090,00000966.404.578
26 de jan. de 20240,0000090,0000090,0000090,0000090,00000989.163.391
25 de jan. de 20240,0000090,0000090,0000090,0000090,00000976.277.799
24 de jan. de 20240,0000090,0000090,0000090,0000090,00000997.850.822
23 de jan. de 20240,0000090,0000090,0000080,0000090,000009138.719.978
22 de jan. de 20240,0000090,0000090,0000090,0000090,000009153.495.195
21 de jan. de 20240,0000100,0000100,0000090,0000090,000009115.354.571
20 de jan. de 20240,0000090,0000100,0000090,0000100,000010141.649.908
19 de jan. de 20240,0000090,0000090,0000090,0000090,000009148.570.329
18 de jan. de 20240,0000100,0000100,0000090,0000090,000009132.656.718
17 de jan. de 20240,0000100,0000100,0000090,0000100,000010109.952.385
16 de jan. de 20240,0000100,0000100,0000090,0000100,000010108.430.712
15 de jan. de 20240,0000100,0000100,0000100,0000100,000010113.428.100
14 de jan. de 20240,0000100,0000100,0000100,0000100,000010119.514.073
13 de jan. de 20240,0000100,0000100,0000090,0000100,000010130.340.932
12 de jan. de 20240,0000100,0000100,0000090,0000100,000010200.940.576
11 de jan. de 20240,0000100,0000100,0000100,0000100,000010279.305.955
10 de jan. de 20240,0000100,0000100,0000090,0000100,000010232.788.975
09 de jan. de 20240,0000100,0000100,0000090,0000100,000010300.226.062
08 de jan. de 20240,0000090,0000100,0000090,0000100,000010213.033.437
07 de jan. de 20240,0000100,0000100,0000090,0000090,000009130.490.363
06 de jan. de 20240,0000100,0000100,0000090,0000100,000010115.014.702
05 de jan. de 20240,0000100,0000100,0000100,0000100,000010188.484.201
04 de jan. de 20240,0000100,0000100,0000090,0000100,000010179.014.693
03 de jan. de 20240,0000110,0000110,0000090,0000100,000010329.911.846
02 de jan. de 20240,0000110,0000110,0000100,0000110,000011172.819.159
01 de jan. de 20240,0000100,0000110,0000100,0000110,00001197.831.619
31 de dez. de 20230,0000100,0000110,0000100,0000100,00001088.174.762
30 de dez. de 20230,0000100,0000110,0000100,0000100,00001091.645.462
29 de dez. de 20230,0000110,0000110,0000100,0000100,000010148.130.909
28 de dez. de 20230,0000110,0000110,0000100,0000110,000011187.014.764
27 de dez. de 20230,0000110,0000110,0000100,0000110,000011164.192.414
26 de dez. de 20230,0000110,0000110,0000100,0000110,000011203.936.729
25 de dez. de 20230,0000110,0000110,0000110,0000110,000011174.486.900
24 de dez. de 20230,0000110,0000110,0000110,0000110,000011211.425.154
23 de dez. de 20230,0000110,0000110,0000110,0000110,000011257.167.088
22 de dez. de 20230,0000100,0000110,0000100,0000110,000011270.346.304
21 de dez. de 20230,0000100,0000110,0000100,0000100,000010162.850.538
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...