Shiba Inu
SHIB
Rank #34
$0.00000980
Updated 6 days ago
Market Cap
$5.79B
24h Volume
$160.34M
Avg Volume (90d)
$213.87M
24h High/Low
$0.00001023
$0.00000979
$0.00000979
Price Chart
Categories & Chains
Categories
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Meme
Dog-Themed
GMCI Meme Index
Animoca Brands Portfolio
Chains
Ethereum
0x95ad61b0a150d79...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00000980 | $0.00001023 | $0.00000979 | $0.00000980 | $160.34M | $5.79B |
| Nov 10, 2025 | $0.00001000 | $0.00001000 | $0.00001000 | $0.00001000 | $160.17M | $5.89B |
| Nov 9, 2025 | $0.00000996 | $0.00000996 | $0.00000996 | $0.00000996 | $182.80M | $5.87B |
| Nov 8, 2025 | $0.00001003 | $0.00001003 | $0.00001003 | $0.00001003 | $274.97M | $5.92B |
| Nov 7, 2025 | $0.00000900 | $0.00000900 | $0.00000900 | $0.00000900 | $149.64M | $5.30B |
| Nov 6, 2025 | $0.00000917 | $0.00000917 | $0.00000917 | $0.00000917 | $192.51M | $5.41B |
| Nov 5, 2025 | $0.00000887 | $0.00000887 | $0.00000887 | $0.00000887 | $299.60M | $5.22B |
| Nov 4, 2025 | $0.00000918 | $0.00000918 | $0.00000918 | $0.00000918 | $220.59M | $5.41B |
| Nov 3, 2025 | $0.00001017 | $0.00001017 | $0.00001017 | $0.00001017 | $116.41M | $5.99B |
| Nov 2, 2025 | $0.00001018 | $0.00001018 | $0.00001018 | $0.00001018 | $102.80M | $6.00B |
| Nov 1, 2025 | $0.00001003 | $0.00001003 | $0.00001003 | $0.00001003 | $151.63M | $5.91B |
| Oct 31, 2025 | $0.00000973 | $0.00000973 | $0.00000973 | $0.00000973 | $197.14M | $5.73B |
| Oct 30, 2025 | $0.00001016 | $0.00001016 | $0.00001016 | $0.00001016 | $194.00M | $5.98B |
| Oct 29, 2025 | $0.00001012 | $0.00001012 | $0.00001012 | $0.00001012 | $145.31M | $5.96B |
| Oct 28, 2025 | $0.00001039 | $0.00001039 | $0.00001039 | $0.00001039 | $178.75M | $6.12B |
| Oct 27, 2025 | $0.00001057 | $0.00001057 | $0.00001057 | $0.00001057 | $134.59M | $6.23B |
| Oct 26, 2025 | $0.00001020 | $0.00001020 | $0.00001020 | $0.00001020 | $88.27M | $6.01B |
| Oct 25, 2025 | $0.00001024 | $0.00001024 | $0.00001024 | $0.00001024 | $116.78M | $6.03B |
| Oct 24, 2025 | $0.00001010 | $0.00001010 | $0.00001010 | $0.00001010 | $152.11M | $5.95B |
| Oct 23, 2025 | $0.00000986 | $0.00000986 | $0.00000986 | $0.00000986 | $182.20M | $5.81B |
| Oct 22, 2025 | $0.00001008 | $0.00001008 | $0.00001008 | $0.00001008 | $202.06M | $5.94B |
| Oct 21, 2025 | $0.00001020 | $0.00001020 | $0.00001020 | $0.00001020 | $153.80M | $6.01B |
| Oct 20, 2025 | $0.00001008 | $0.00001008 | $0.00001008 | $0.00001008 | $141.84M | $5.94B |
| Oct 19, 2025 | $0.00000992 | $0.00000992 | $0.00000992 | $0.00000992 | $122.39M | $5.84B |
| Oct 18, 2025 | $0.00000975 | $0.00000975 | $0.00000975 | $0.00000975 | $261.30M | $5.75B |
| Oct 17, 2025 | $0.00000998 | $0.00000998 | $0.00000998 | $0.00000998 | $198.96M | $5.88B |
| Oct 16, 2025 | $0.00001032 | $0.00001032 | $0.00001032 | $0.00001032 | $165.99M | $6.08B |
| Oct 15, 2025 | $0.00001075 | $0.00001075 | $0.00001075 | $0.00001075 | $262.59M | $6.34B |
| Oct 14, 2025 | $0.00001112 | $0.00001112 | $0.00001112 | $0.00001112 | $341.19M | $6.56B |
| Oct 13, 2025 | $0.00001072 | $0.00001072 | $0.00001072 | $0.00001072 | $314.84M | $6.30B |
| Oct 12, 2025 | $0.00000995 | $0.00000995 | $0.00000995 | $0.00000995 | $446.23M | $5.87B |
| Oct 11, 2025 | $0.00000982 | $0.00000982 | $0.00000982 | $0.00000982 | $540.81M | $5.88B |
| Oct 10, 2025 | $0.00001202 | $0.00001202 | $0.00001202 | $0.00001202 | $175.57M | $7.09B |
| Oct 9, 2025 | $0.00001234 | $0.00001234 | $0.00001234 | $0.00001234 | $156.38M | $7.27B |
| Oct 8, 2025 | $0.00001221 | $0.00001221 | $0.00001221 | $0.00001221 | $234.03M | $7.20B |
| Oct 7, 2025 | $0.00001285 | $0.00001285 | $0.00001285 | $0.00001285 | $203.90M | $7.57B |
| Oct 6, 2025 | $0.00001246 | $0.00001246 | $0.00001246 | $0.00001246 | $296.28M | $7.34B |
| Oct 5, 2025 | $0.00001238 | $0.00001238 | $0.00001238 | $0.00001238 | $141.27M | $7.29B |
| Oct 4, 2025 | $0.00001267 | $0.00001267 | $0.00001267 | $0.00001267 | $220.99M | $7.47B |
| Oct 3, 2025 | $0.00001263 | $0.00001263 | $0.00001263 | $0.00001263 | $218.35M | $7.44B |
| Oct 2, 2025 | $0.00001238 | $0.00001238 | $0.00001238 | $0.00001238 | $196.22M | $7.29B |
| Oct 1, 2025 | $0.00001182 | $0.00001182 | $0.00001182 | $0.00001182 | $146.90M | $6.96B |
| Sep 30, 2025 | $0.00001198 | $0.00001198 | $0.00001198 | $0.00001198 | $163.41M | $7.06B |
| Sep 29, 2025 | $0.00001202 | $0.00001202 | $0.00001202 | $0.00001202 | $123.06M | $7.08B |
| Sep 28, 2025 | $0.00001181 | $0.00001181 | $0.00001181 | $0.00001181 | $103.06M | $6.96B |
| Sep 27, 2025 | $0.00001192 | $0.00001192 | $0.00001192 | $0.00001192 | $169.68M | $7.02B |
| Sep 26, 2025 | $0.00001163 | $0.00001163 | $0.00001163 | $0.00001163 | $245.21M | $6.85B |
| Sep 25, 2025 | $0.00001213 | $0.00001213 | $0.00001213 | $0.00001213 | $179.42M | $7.15B |
| Sep 24, 2025 | $0.00001210 | $0.00001210 | $0.00001210 | $0.00001210 | $198.38M | $7.13B |
| Sep 23, 2025 | $0.00001213 | $0.00001213 | $0.00001213 | $0.00001213 | $364.01M | $7.15B |
| Sep 22, 2025 | $0.00001276 | $0.00001276 | $0.00001276 | $0.00001276 | $166.35M | $7.52B |
| Sep 21, 2025 | $0.00001292 | $0.00001292 | $0.00001292 | $0.00001292 | $135.78M | $7.61B |
| Sep 20, 2025 | $0.00001287 | $0.00001287 | $0.00001287 | $0.00001287 | $206.89M | $7.58B |
| Sep 19, 2025 | $0.00001341 | $0.00001341 | $0.00001341 | $0.00001341 | $230.42M | $7.90B |
| Sep 18, 2025 | $0.00001349 | $0.00001349 | $0.00001349 | $0.00001349 | $251.95M | $7.95B |
| Sep 17, 2025 | $0.00001316 | $0.00001316 | $0.00001316 | $0.00001316 | $188.52M | $7.76B |
| Sep 16, 2025 | $0.00001307 | $0.00001307 | $0.00001307 | $0.00001307 | $294.87M | $7.70B |
| Sep 15, 2025 | $0.00001369 | $0.00001369 | $0.00001369 | $0.00001369 | $279.73M | $8.07B |
| Sep 14, 2025 | $0.00001429 | $0.00001429 | $0.00001429 | $0.00001429 | $622.24M | $8.42B |
| Sep 13, 2025 | $0.00001386 | $0.00001386 | $0.00001386 | $0.00001386 | $334.60M | $8.16B |
| Sep 12, 2025 | $0.00001325 | $0.00001325 | $0.00001325 | $0.00001325 | $230.15M | $7.81B |
| Sep 11, 2025 | $0.00001306 | $0.00001306 | $0.00001306 | $0.00001306 | $217.30M | $7.69B |
| Sep 10, 2025 | $0.00001288 | $0.00001288 | $0.00001288 | $0.00001288 | $258.02M | $7.60B |
| Sep 9, 2025 | $0.00001288 | $0.00001288 | $0.00001288 | $0.00001288 | $245.54M | $7.59B |
| Sep 8, 2025 | $0.00001248 | $0.00001248 | $0.00001248 | $0.00001248 | $127.18M | $7.36B |
| Sep 7, 2025 | $0.00001227 | $0.00001227 | $0.00001227 | $0.00001227 | $110.01M | $7.23B |
| Sep 6, 2025 | $0.00001240 | $0.00001240 | $0.00001240 | $0.00001240 | $224.30M | $7.31B |
| Sep 5, 2025 | $0.00001212 | $0.00001212 | $0.00001212 | $0.00001212 | $153.21M | $7.15B |
| Sep 4, 2025 | $0.00001249 | $0.00001249 | $0.00001249 | $0.00001249 | $147.54M | $7.36B |
| Sep 3, 2025 | $0.00001243 | $0.00001243 | $0.00001243 | $0.00001243 | $212.46M | $7.33B |
| Sep 2, 2025 | $0.00001209 | $0.00001209 | $0.00001209 | $0.00001209 | $274.45M | $7.13B |
| Sep 1, 2025 | $0.00001219 | $0.00001219 | $0.00001219 | $0.00001219 | $123.29M | $7.18B |
| Aug 31, 2025 | $0.00001234 | $0.00001234 | $0.00001234 | $0.00001234 | $136.54M | $7.27B |
| Aug 30, 2025 | $0.00001221 | $0.00001221 | $0.00001221 | $0.00001221 | $269.77M | $7.20B |
| Aug 29, 2025 | $0.00001267 | $0.00001267 | $0.00001267 | $0.00001267 | $165.25M | $7.47B |
| Aug 28, 2025 | $0.00001249 | $0.00001249 | $0.00001249 | $0.00001249 | $194.28M | $7.36B |
| Aug 27, 2025 | $0.00001255 | $0.00001255 | $0.00001255 | $0.00001255 | $228.31M | $7.40B |
| Aug 26, 2025 | $0.00001203 | $0.00001203 | $0.00001203 | $0.00001203 | $331.56M | $7.09B |
| Aug 25, 2025 | $0.00001297 | $0.00001297 | $0.00001297 | $0.00001297 | $293.86M | $7.66B |
| Aug 24, 2025 | $0.00001325 | $0.00001325 | $0.00001325 | $0.00001325 | $224.96M | $7.81B |
| Aug 23, 2025 | $0.00001338 | $0.00001338 | $0.00001338 | $0.00001338 | $403.53M | $7.90B |
| Aug 22, 2025 | $0.00001236 | $0.00001236 | $0.00001236 | $0.00001236 | $156.35M | $7.28B |
| Aug 21, 2025 | $0.00001256 | $0.00001256 | $0.00001256 | $0.00001256 | $215.00M | $7.41B |
| Aug 20, 2025 | $0.00001209 | $0.00001209 | $0.00001209 | $0.00001209 | $226.18M | $7.12B |
| Aug 19, 2025 | $0.00001271 | $0.00001271 | $0.00001271 | $0.00001271 | $209.61M | $7.49B |