Shiba Inu
SHIB
Rank #34
$0.00000885
Updated 25 days ago
Market Cap
$5.21B
24h Volume
$164.30M
Avg Volume (6m)
$216.42M
24h High/Low
$0.00000885
$0.00000798
$0.00000798
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00000885 | $0.00000885 | $0.00000798 | $0.00000885 | $164.30M | $5.21B |
| Dec 2, 2025 | $0.00000797 | $0.00000852 | $0.00000790 | $0.00000851 | $135.37M | $4.80B |
| Dec 1, 2025 | $0.00000838 | $0.00000838 | $0.00000789 | $0.00000797 | $127.38M | $4.71B |
| Nov 30, 2025 | $0.00000853 | $0.00000861 | $0.00000845 | $0.00000848 | $80.63M | $5.01B |
| Nov 29, 2025 | $0.00000865 | $0.00000865 | $0.00000845 | $0.00000852 | $116.56M | $5.03B |
| Nov 28, 2025 | $0.00000876 | $0.00000902 | $0.00000867 | $0.00000869 | $126.11M | $5.17B |
| Nov 27, 2025 | $0.00000859 | $0.00000881 | $0.00000853 | $0.00000876 | $134.69M | $5.09B |
| Nov 26, 2025 | $0.00000879 | $0.00000880 | $0.00000834 | $0.00000865 | $154.70M | $5.06B |
| Nov 25, 2025 | $0.00000832 | $0.00000877 | $0.00000809 | $0.00000877 | $133.93M | $4.89B |
| Nov 24, 2025 | $0.00000786 | $0.00000840 | $0.00000785 | $0.00000832 | $131.02M | $4.75B |
| Nov 23, 2025 | $0.00000780 | $0.00000802 | $0.00000779 | $0.00000794 | $114.68M | $4.67B |
| Nov 22, 2025 | $0.00000784 | $0.00000787 | $0.00000759 | $0.00000781 | $175.54M | $4.55B |
| Nov 21, 2025 | $0.00000827 | $0.00000833 | $0.00000767 | $0.00000767 | $200.16M | $4.70B |
| Nov 20, 2025 | $0.00000855 | $0.00000880 | $0.00000816 | $0.00000844 | $168.60M | $5.04B |
| Nov 19, 2025 | $0.00000886 | $0.00000888 | $0.00000827 | $0.00000851 | $144.55M | $5.08B |
| Nov 18, 2025 | $0.00000856 | $0.00000898 | $0.00000856 | $0.00000890 | $169.64M | $5.17B |
| Nov 17, 2025 | $0.00000889 | $0.00000906 | $0.00000850 | $0.00000855 | $141.22M | $5.24B |
| Nov 16, 2025 | $0.00000905 | $0.00000920 | $0.00000874 | $0.00000881 | $120.55M | $5.30B |
| Nov 15, 2025 | $0.00000899 | $0.00000923 | $0.00000899 | $0.00000905 | $150.31M | $5.37B |
| Nov 14, 2025 | $0.00000929 | $0.00000929 | $0.00000902 | $0.00000902 | $187.00M | $5.41B |
| Nov 13, 2025 | $0.00000949 | $0.00000982 | $0.00000912 | $0.00000928 | $165.48M | $5.64B |
| Nov 12, 2025 | $0.00000965 | $0.00000997 | $0.00000951 | $0.00000954 | $141.27M | $5.72B |
| 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 |
| Aug 18, 2025 | $0.00001306 | $0.00001306 | $0.00001306 | $0.00001306 | $134.73M | $7.70B |
| Aug 17, 2025 | $0.00001299 | $0.00001299 | $0.00001299 | $0.00001299 | $146.73M | $7.65B |
| Aug 16, 2025 | $0.00001285 | $0.00001285 | $0.00001285 | $0.00001285 | $294.67M | $7.57B |
| Aug 15, 2025 | $0.00001291 | $0.00001291 | $0.00001291 | $0.00001291 | $409.32M | $7.61B |
| Aug 14, 2025 | $0.00001394 | $0.00001394 | $0.00001394 | $0.00001394 | $326.18M | $8.22B |
| Aug 13, 2025 | $0.00001353 | $0.00001353 | $0.00001353 | $0.00001353 | $233.33M | $7.98B |
| Aug 12, 2025 | $0.00001295 | $0.00001295 | $0.00001295 | $0.00001295 | $286.21M | $7.63B |
| Aug 11, 2025 | $0.00001357 | $0.00001357 | $0.00001357 | $0.00001357 | $209.06M | $7.99B |
| Aug 10, 2025 | $0.00001373 | $0.00001373 | $0.00001373 | $0.00001373 | $259.75M | $8.10B |
| Aug 9, 2025 | $0.00001324 | $0.00001324 | $0.00001324 | $0.00001324 | $316.52M | $7.80B |
| Aug 8, 2025 | $0.00001287 | $0.00001287 | $0.00001287 | $0.00001287 | $186.40M | $7.58B |
| Aug 7, 2025 | $0.00001234 | $0.00001234 | $0.00001234 | $0.00001234 | $137.18M | $7.27B |
| Aug 6, 2025 | $0.00001208 | $0.00001208 | $0.00001208 | $0.00001208 | $197.44M | $7.12B |
| Aug 5, 2025 | $0.00001252 | $0.00001252 | $0.00001252 | $0.00001252 | $166.08M | $7.37B |
| Aug 4, 2025 | $0.00001220 | $0.00001220 | $0.00001220 | $0.00001220 | $110.09M | $7.19B |
| Aug 3, 2025 | $0.00001184 | $0.00001184 | $0.00001184 | $0.00001184 | $181.49M | $6.99B |
| Aug 2, 2025 | $0.00001208 | $0.00001208 | $0.00001208 | $0.00001208 | $342.39M | $7.12B |
| Aug 1, 2025 | $0.00001244 | $0.00001244 | $0.00001244 | $0.00001244 | $180.61M | $7.33B |
| Jul 31, 2025 | $0.00001287 | $0.00001287 | $0.00001287 | $0.00001287 | $272.16M | $7.59B |
| Jul 30, 2025 | $0.00001311 | $0.00001311 | $0.00001311 | $0.00001311 | $225.39M | $7.72B |
| Jul 29, 2025 | $0.00001331 | $0.00001331 | $0.00001331 | $0.00001331 | $258.28M | $7.85B |
| Jul 28, 2025 | $0.00001412 | $0.00001412 | $0.00001412 | $0.00001412 | $145.21M | $8.32B |
| Jul 27, 2025 | $0.00001397 | $0.00001397 | $0.00001397 | $0.00001397 | $143.86M | $8.23B |
| Jul 26, 2025 | $0.00001407 | $0.00001407 | $0.00001407 | $0.00001407 | $289.30M | $8.29B |
| Jul 25, 2025 | $0.00001358 | $0.00001358 | $0.00001358 | $0.00001358 | $392.79M | $8.00B |
| Jul 24, 2025 | $0.00001384 | $0.00001384 | $0.00001384 | $0.00001384 | $465.39M | $8.16B |
| Jul 23, 2025 | $0.00001544 | $0.00001544 | $0.00001544 | $0.00001544 | $416.42M | $9.09B |
| Jul 22, 2025 | $0.00001551 | $0.00001551 | $0.00001551 | $0.00001551 | $479.75M | $9.14B |
| Jul 21, 2025 | $0.00001548 | $0.00001548 | $0.00001548 | $0.00001548 | $454.93M | $9.13B |
| Jul 20, 2025 | $0.00001491 | $0.00001491 | $0.00001491 | $0.00001491 | $376.38M | $8.79B |
| Jul 19, 2025 | $0.00001467 | $0.00001467 | $0.00001467 | $0.00001467 | $673.18M | $8.63B |
| Jul 18, 2025 | $0.00001450 | $0.00001450 | $0.00001450 | $0.00001450 | $428.36M | $8.57B |
| Jul 17, 2025 | $0.00001438 | $0.00001438 | $0.00001438 | $0.00001438 | $399.54M | $8.48B |
| Jul 16, 2025 | $0.00001370 | $0.00001370 | $0.00001370 | $0.00001370 | $330.49M | $8.08B |
| Jul 15, 2025 | $0.00001323 | $0.00001323 | $0.00001323 | $0.00001323 | $301.22M | $7.80B |
| Jul 14, 2025 | $0.00001329 | $0.00001329 | $0.00001329 | $0.00001329 | $194.77M | $7.83B |
| Jul 13, 2025 | $0.00001318 | $0.00001318 | $0.00001318 | $0.00001318 | $258.64M | $7.76B |
| Jul 12, 2025 | $0.00001330 | $0.00001330 | $0.00001330 | $0.00001330 | $450.25M | $7.83B |
| Jul 11, 2025 | $0.00001330 | $0.00001330 | $0.00001330 | $0.00001330 | $341.57M | $7.82B |
| Jul 10, 2025 | $0.00001240 | $0.00001240 | $0.00001240 | $0.00001240 | $200.48M | $7.31B |
| Jul 9, 2025 | $0.00001186 | $0.00001186 | $0.00001186 | $0.00001186 | $135.58M | $6.99B |
| Jul 8, 2025 | $0.00001162 | $0.00001162 | $0.00001162 | $0.00001162 | $118.70M | $6.85B |
| Jul 7, 2025 | $0.00001181 | $0.00001181 | $0.00001181 | $0.00001181 | $127.31M | $6.96B |
| Jul 6, 2025 | $0.00001145 | $0.00001145 | $0.00001145 | $0.00001145 | $72.01M | $6.75B |
| Jul 5, 2025 | $0.00001144 | $0.00001144 | $0.00001144 | $0.00001144 | $128.11M | $6.74B |
| Jul 4, 2025 | $0.00001188 | $0.00001188 | $0.00001188 | $0.00001188 | $171.55M | $7.00B |
| Jul 3, 2025 | $0.00001180 | $0.00001180 | $0.00001180 | $0.00001180 | $158.09M | $6.95B |
| Jul 2, 2025 | $0.00001117 | $0.00001117 | $0.00001117 | $0.00001117 | $101.44M | $6.58B |
| Jul 1, 2025 | $0.00001142 | $0.00001142 | $0.00001142 | $0.00001142 | $131.23M | $6.73B |
| Jun 30, 2025 | $0.00001186 | $0.00001186 | $0.00001186 | $0.00001186 | $100.40M | $6.99B |
| Jun 29, 2025 | $0.00001155 | $0.00001155 | $0.00001155 | $0.00001155 | $83.02M | $6.81B |
| Jun 28, 2025 | $0.00001132 | $0.00001132 | $0.00001132 | $0.00001132 | $103.63M | $6.67B |