Shiba Inu (SHIB) Fiyat Grafiği
Veri aralığı: 2020-08-01 -> 2025-10-01 - Kayıt: 1.874
Shiba Inu
Son kapanış: $ 0,000012
$ 0,000012
Güncel değişim:
-1,32%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 1.874
- Min Kapanış: $ 0,00
- Maks Kapanış: $ 0,00
- Ortalama Kapanış: $ 0,00
- Son Kapanış: $ 0,000012
- Önceki Kapanış: -
- Günlük Değişim: -1,32%
- MA (ortalama kapanış): $ 0,00
- Min/Max Kartı: $ 0,00 / $ 0,00
Güncel Notlar
Son Kapanış
$ 0,000012
7 Gün Ort.
$ 0,00
Canlı Fiyat
$ 0,000012
Günlük Değişim
-1,32%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-05 | $ 0,000012 | 0,71% | 252.483.289 | $ 7.247.545.859,68 |
| 2025-04-06 | $ 0,000012 | 0,42% | 101.785.791 | $ 7.271.477.054,35 |
| 2025-04-07 | $ 0,000011 | -8,68% | 222.291.705 | $ 6.641.664.165,19 |
| 2025-04-08 | $ 0,000011 | 1,29% | 485.526.798 | $ 6.750.812.664,03 |
| 2025-04-09 | $ 0,000011 | -6,85% | 241.854.891 | $ 6.270.951.569,27 |
| 2025-04-10 | $ 0,000012 | 12,13% | 351.257.027 | $ 7.032.686.364,25 |
| 2025-04-11 | $ 0,000012 | -2,35% | 204.690.091 | $ 6.870.768.653,78 |
| 2025-04-12 | $ 0,000012 | 4,81% | 166.207.884 | $ 7.195.475.354,22 |
| 2025-04-13 | $ 0,000013 | 2,64% | 136.154.885 | $ 7.386.327.520,51 |
| 2025-04-14 | $ 0,000012 | -4,01% | 146.100.123 | $ 7.079.095.213,93 |
| 2025-04-15 | $ 0,000012 | -0,30% | 162.500.118 | $ 7.067.543.164,65 |
| 2025-04-16 | $ 0,000012 | -2,69% | 125.260.623 | $ 6.879.221.088,30 |
| 2025-04-17 | $ 0,000012 | 1,46% | 137.841.629 | $ 6.979.610.387,63 |
| 2025-04-18 | $ 0,000012 | -0,43% | 108.793.860 | $ 6.950.401.395,45 |
| 2025-04-19 | $ 0,000012 | 4,16% | 110.174.565 | $ 7.238.745.329,04 |
| 2025-04-20 | $ 0,000012 | 0,56% | 87.363.883 | $ 7.277.778.955,34 |
| 2025-04-21 | $ 0,000012 | -0,01% | 104.379.082 | $ 7.277.802.298,71 |
| 2025-04-22 | $ 0,000012 | -0,19% | 147.076.520 | $ 7.255.091.635,56 |
| 2025-04-23 | $ 0,000014 | 10,05% | 265.039.500 | $ 7.973.343.453,87 |
| 2025-04-24 | $ 0,000014 | -0,20% | 277.852.691 | $ 7.973.385.422,61 |
| 2025-04-25 | $ 0,000014 | 1,69% | 193.997.274 | $ 8.112.589.889,43 |
| 2025-04-26 | $ 0,000014 | 2,76% | 265.165.074 | $ 8.336.240.474,35 |
| 2025-04-27 | $ 0,000014 | 0,10% | 289.269.932 | $ 8.341.963.766,51 |
| 2025-04-28 | $ 0,000013 | -4,97% | 176.854.064 | $ 7.931.494.633,21 |
| 2025-04-29 | $ 0,000014 | 1,92% | 237.622.669 | $ 8.079.725.718,19 |
| 2025-04-30 | $ 0,000013 | -2,27% | 194.093.792 | $ 7.899.830.947,87 |
| 2025-05-01 | $ 0,000013 | -1,22% | 151.439.607 | $ 7.803.038.181,24 |
| 2025-05-02 | $ 0,000013 | 1,94% | 171.509.810 | $ 7.950.665.556,69 |
| 2025-05-03 | $ 0,000013 | -0,45% | 124.524.310 | $ 7.918.473.134,39 |
| 2025-05-04 | $ 0,000013 | -3,30% | 97.986.524 | $ 7.657.372.984,05 |
| 2025-05-05 | $ 0,000013 | -2,52% | 114.414.582 | $ 7.451.956.448,69 |
| 2025-05-06 | $ 0,000013 | 0,27% | 128.968.454 | $ 7.483.956.237,06 |
| 2025-05-07 | $ 0,000013 | 0,36% | 128.963.328 | $ 7.508.937.589,58 |
| 2025-05-08 | $ 0,000013 | 0,45% | 117.835.324 | $ 7.544.769.088,49 |
| 2025-05-09 | $ 0,000014 | 11,87% | 360.365.068 | $ 8.440.423.335,62 |
| 2025-05-10 | $ 0,000015 | 4,83% | 642.429.894 | $ 8.844.980.814,86 |
| 2025-05-11 | $ 0,000017 | 12,64% | 609.030.761 | $ 9.964.431.415,02 |
| 2025-05-12 | $ 0,000016 | -6,06% | 549.905.440 | $ 9.366.637.841,06 |
| 2025-05-13 | $ 0,000016 | -0,83% | 869.048.745 | $ 9.297.761.335,09 |
| 2025-05-14 | $ 0,000016 | 3,67% | 522.194.793 | $ 9.611.902.045,88 |
| 2025-05-15 | $ 0,000016 | -3,77% | 408.044.905 | $ 9.257.864.456,74 |
| 2025-05-16 | $ 0,000015 | -5,82% | 393.434.082 | $ 8.722.374.381,73 |
| 2025-05-17 | $ 0,000015 | -1,44% | 211.962.725 | $ 8.605.594.099,73 |
| 2025-05-18 | $ 0,000014 | -2,79% | 198.779.256 | $ 8.359.774.595,18 |
| 2025-05-19 | $ 0,000015 | 4,99% | 290.802.041 | $ 8.763.168.465,43 |
| 2025-05-20 | $ 0,000015 | -2,10% | 244.436.335 | $ 8.583.957.222,60 |
| 2025-05-21 | $ 0,000015 | 0,19% | 196.097.570 | $ 8.606.400.945,78 |
| 2025-05-22 | $ 0,000015 | 2,16% | 352.710.381 | $ 8.794.439.810,39 |
| 2025-05-23 | $ 0,000015 | 3,56% | 391.340.590 | $ 9.098.771.030,66 |
| 2025-05-24 | $ 0,000014 | -7,34% | 506.611.108 | $ 8.435.589.306,56 |
| 2025-05-25 | $ 0,000014 | 0,37% | 163.386.167 | $ 8.469.578.074,88 |
| 2025-05-26 | $ 0,000014 | 0,72% | 214.425.402 | $ 8.528.811.903,90 |
| 2025-05-27 | $ 0,000014 | -0,55% | 166.101.845 | $ 8.480.930.201,43 |
| 2025-05-28 | $ 0,000014 | 0,37% | 217.705.079 | $ 8.511.888.892,02 |
| 2025-05-29 | $ 0,000014 | -0,78% | 171.109.109 | $ 8.447.412.254,62 |
| 2025-05-30 | $ 0,000014 | -2,56% | 230.995.722 | $ 8.231.514.839,76 |
| 2025-05-31 | $ 0,000013 | -8,54% | 339.230.069 | $ 7.527.284.382,59 |
| 2025-06-01 | $ 0,000013 | 0,39% | 216.901.857 | $ 7.558.869.971,21 |
| 2025-06-02 | $ 0,000013 | 1,03% | 127.247.170 | $ 7.639.055.559,73 |
| 2025-06-03 | $ 0,000013 | 1,97% | 152.074.641 | $ 7.787.491.703,58 |
| 2025-06-04 | $ 0,000013 | -1,26% | 127.607.129 | $ 7.688.571.768,46 |
| 2025-06-05 | $ 0,000013 | -1,79% | 131.772.121 | $ 7.549.480.950,07 |
| 2025-06-06 | $ 0,000012 | -6,20% | 251.991.729 | $ 7.079.112.798,86 |
| 2025-06-07 | $ 0,000012 | 3,50% | 150.330.997 | $ 7.333.184.454,30 |
| 2025-06-08 | $ 0,000013 | 2,31% | 94.543.261 | $ 7.500.734.727,86 |
| 2025-06-09 | $ 0,000012 | -1,88% | 93.802.667 | $ 7.359.329.286,94 |
| 2025-06-10 | $ 0,000013 | 5,12% | 176.335.627 | $ 7.742.432.473,81 |
| 2025-06-11 | $ 0,000013 | 1,69% | 243.978.149 | $ 7.868.168.667,77 |
| 2025-06-12 | $ 0,000013 | -2,92% | 226.731.002 | $ 7.634.190.571,29 |
| 2025-06-13 | $ 0,000012 | -5,51% | 169.682.672 | $ 7.217.935.965,69 |
| 2025-06-14 | $ 0,000012 | -1,30% | 358.261.403 | $ 7.124.161.749,24 |
| 2025-06-15 | $ 0,000012 | -0,26% | 116.568.725 | $ 7.106.883.366,28 |
| 2025-06-16 | $ 0,000012 | -0,21% | 93.440.536 | $ 7.091.944.676,65 |
| 2025-06-17 | $ 0,000012 | -0,71% | 149.314.294 | $ 7.045.460.491,16 |
| 2025-06-18 | $ 0,000012 | -2,52% | 192.157.628 | $ 6.863.814.336,41 |
| 2025-06-19 | $ 0,000012 | 0,25% | 126.432.938 | $ 6.879.455.543,78 |
| 2025-06-20 | $ 0,000012 | -0,82% | 81.135.168 | $ 6.822.210.451,61 |
| 2025-06-21 | $ 0,000011 | -2,38% | 127.729.838 | $ 6.660.563.094,15 |
| 2025-06-22 | $ 0,000011 | -4,41% | 130.102.730 | $ 6.353.762.548,49 |
| 2025-06-23 | $ 0,000011 | -2,00% | 250.689.923 | $ 6.239.558.267,91 |
| 2025-06-24 | $ 0,000012 | 9,62% | 216.292.500 | $ 6.839.394.253,66 |
| 2025-06-25 | $ 0,000012 | 0,71% | 130.229.159 | $ 6.884.059.286,44 |
| 2025-06-26 | $ 0,000012 | -0,65% | 104.777.525 | $ 6.843.583.084,48 |
| 2025-06-27 | $ 0,000011 | -3,46% | 115.941.602 | $ 6.606.609.382,08 |
| 2025-06-28 | $ 0,000011 | 0,97% | 103.629.029 | $ 6.670.627.865,57 |
| 2025-06-29 | $ 0,000012 | 2,05% | 83.016.564 | $ 6.807.840.850,49 |
| 2025-06-30 | $ 0,000012 | 2,63% | 100.402.074 | $ 6.992.045.366,88 |
| 2025-07-01 | $ 0,000011 | -3,70% | 131.229.191 | $ 6.733.330.452,33 |
| 2025-07-02 | $ 0,000011 | -2,14% | 101.435.889 | $ 6.581.910.117,39 |
| 2025-07-03 | $ 0,000012 | 5,57% | 158.093.648 | $ 6.951.973.671,56 |
| 2025-07-04 | $ 0,000012 | 0,68% | 171.547.283 | $ 6.997.487.358,14 |
| 2025-07-05 | $ 0,000011 | -3,69% | 128.105.588 | $ 6.738.706.610,09 |
| 2025-07-06 | $ 0,000011 | 0,14% | 72.006.249 | $ 6.752.340.440,63 |
| 2025-07-07 | $ 0,000012 | 3,13% | 127.314.734 | $ 6.961.569.027,35 |
| 2025-07-08 | $ 0,000012 | -1,65% | 118.701.421 | $ 6.846.096.112,90 |
| 2025-07-09 | $ 0,000012 | 2,05% | 135.576.359 | $ 6.987.787.142,04 |
| 2025-07-10 | $ 0,000012 | 4,59% | 200.479.028 | $ 7.310.217.042,39 |
| 2025-07-11 | $ 0,000013 | 7,26% | 341.573.548 | $ 7.817.073.874,66 |
| 2025-07-12 | $ 0,000013 | -0,05% | 450.254.481 | $ 7.834.357.666,83 |
| 2025-07-13 | $ 0,000013 | -0,88% | 258.643.189 | $ 7.759.845.176,94 |
| 2025-07-14 | $ 0,000013 | 0,88% | 194.765.083 | $ 7.829.860.894,44 |
| 2025-07-15 | $ 0,000013 | -0,46% | 301.221.499 | $ 7.802.413.465,99 |
| 2025-07-16 | $ 0,000014 | 3,50% | 330.487.552 | $ 8.075.074.180,85 |
| 2025-07-17 | $ 0,000014 | 5,02% | 399.544.630 | $ 8.484.541.971,43 |
| 2025-07-18 | $ 0,000015 | 0,83% | 428.357.637 | $ 8.574.263.000,84 |
| 2025-07-19 | $ 0,000015 | 1,11% | 673.180.728 | $ 8.628.425.625,64 |
| 2025-07-20 | $ 0,000015 | 1,69% | 376.384.649 | $ 8.790.964.341,32 |
| 2025-07-21 | $ 0,000015 | 3,82% | 454.928.354 | $ 9.125.687.236,77 |
| 2025-07-22 | $ 0,000016 | 0,16% | 479.752.599 | $ 9.139.292.969,71 |
| 2025-07-23 | $ 0,000015 | -0,41% | 416.419.153 | $ 9.091.708.892,39 |
| 2025-07-24 | $ 0,000014 | -10,37% | 465.393.827 | $ 8.156.852.847,04 |
| 2025-07-25 | $ 0,000014 | -1,89% | 392.789.578 | $ 7.999.282.076,69 |
| 2025-07-26 | $ 0,000014 | 3,58% | 289.302.067 | $ 8.286.975.422,06 |
| 2025-07-27 | $ 0,000014 | -0,70% | 143.856.592 | $ 8.230.069.630,82 |
| 2025-07-28 | $ 0,000014 | 1,11% | 145.214.497 | $ 8.317.810.523,98 |
| 2025-07-29 | $ 0,000013 | -5,73% | 258.281.761 | $ 7.845.184.231,69 |
| 2025-07-30 | $ 0,000013 | -1,54% | 225.387.701 | $ 7.719.338.112,90 |
| 2025-07-31 | $ 0,000013 | -1,80% | 272.163.299 | $ 7.585.862.890,32 |
| 2025-08-01 | $ 0,000012 | -3,37% | 180.613.583 | $ 7.331.324.007,01 |
| 2025-08-02 | $ 0,000012 | -2,88% | 342.390.252 | $ 7.120.961.874,14 |
| 2025-08-03 | $ 0,000012 | -1,96% | 181.486.101 | $ 6.988.613.866,15 |
| 2025-08-04 | $ 0,000012 | 3,03% | 110.090.000 | $ 7.190.209.863,80 |
| 2025-08-05 | $ 0,000013 | 2,56% | 166.080.763 | $ 7.373.917.388,13 |
| 2025-08-06 | $ 0,000012 | -3,50% | 197.438.176 | $ 7.117.443.279,29 |
| 2025-08-07 | $ 0,000012 | 2,14% | 137.179.666 | $ 7.268.209.334,34 |
| 2025-08-08 | $ 0,000013 | 4,34% | 186.401.026 | $ 7.582.988.388,72 |
| 2025-08-09 | $ 0,000013 | 2,88% | 316.523.885 | $ 7.804.826.141,48 |
| 2025-08-10 | $ 0,000014 | 3,70% | 259.752.914 | $ 8.095.000.393,79 |
| 2025-08-11 | $ 0,000014 | -1,18% | 209.063.022 | $ 7.986.932.484,93 |
| 2025-08-12 | $ 0,000013 | -4,56% | 286.206.660 | $ 7.632.064.616,95 |
| 2025-08-13 | $ 0,000014 | 4,49% | 233.325.331 | $ 7.977.338.191,80 |
| 2025-08-14 | $ 0,000014 | 2,98% | 326.178.055 | $ 8.215.855.686,29 |
| 2025-08-15 | $ 0,000013 | -7,38% | 409.324.128 | $ 7.606.748.130,82 |
| 2025-08-16 | $ 0,000013 | -0,45% | 294.670.810 | $ 7.571.833.251,41 |
| 2025-08-17 | $ 0,000013 | 1,09% | 146.725.623 | $ 7.651.593.041,31 |
| 2025-08-18 | $ 0,000013 | 0,51% | 134.725.488 | $ 7.699.650.627,42 |
| 2025-08-19 | $ 0,000013 | -2,64% | 209.610.265 | $ 7.486.669.263,57 |
| 2025-08-20 | $ 0,000012 | -4,90% | 226.184.567 | $ 7.123.400.082,10 |
| 2025-08-21 | $ 0,000013 | 3,91% | 214.998.663 | $ 7.408.833.344,02 |
| 2025-08-22 | $ 0,000012 | -1,65% | 156.349.672 | $ 7.275.317.509,03 |
| 2025-08-23 | $ 0,000013 | 8,32% | 403.527.814 | $ 7.897.502.287,86 |
| 2025-08-24 | $ 0,000013 | -1,03% | 224.964.132 | $ 7.806.255.426,92 |
| 2025-08-25 | $ 0,000013 | -2,04% | 293.856.228 | $ 7.658.171.767,76 |
| 2025-08-26 | $ 0,000012 | -7,26% | 331.562.709 | $ 7.093.869.682,89 |
| 2025-08-27 | $ 0,000013 | 4,30% | 228.313.598 | $ 7.402.618.009,64 |
| 2025-08-28 | $ 0,000012 | -0,50% | 194.281.300 | $ 7.359.061.011,84 |
| 2025-08-29 | $ 0,000013 | 1,45% | 165.250.865 | $ 7.465.769.434,77 |
| 2025-08-30 | $ 0,000012 | -3,64% | 269.773.962 | $ 7.195.800.472,89 |
| 2025-08-31 | $ 0,000012 | 1,05% | 136.538.797 | $ 7.270.036.648,62 |
| 2025-09-01 | $ 0,000012 | -1,21% | 123.287.960 | $ 7.181.383.410,42 |
| 2025-09-02 | $ 0,000012 | -0,80% | 274.446.351 | $ 7.125.804.101,20 |
| 2025-09-03 | $ 0,000012 | 2,85% | 212.459.142 | $ 7.329.405.293,19 |
| 2025-09-04 | $ 0,000012 | 0,43% | 147.540.901 | $ 7.359.005.787,27 |
| 2025-09-05 | $ 0,000012 | -2,93% | 153.207.568 | $ 7.151.980.412,26 |
| 2025-09-06 | $ 0,000012 | 2,32% | 224.299.997 | $ 7.306.979.982,64 |
| 2025-09-07 | $ 0,000012 | -1,04% | 110.006.273 | $ 7.234.018.859,63 |
| 2025-09-08 | $ 0,000012 | 1,67% | 127.181.618 | $ 7.356.735.971,79 |
| 2025-09-09 | $ 0,000013 | 3,18% | 245.542.497 | $ 7.586.661.472,31 |
| 2025-09-10 | $ 0,000013 | 0,07% | 258.022.800 | $ 7.595.572.164,29 |
| 2025-09-11 | $ 0,000013 | 1,36% | 217.299.112 | $ 7.694.960.460,53 |
| 2025-09-12 | $ 0,000013 | 1,45% | 230.145.790 | $ 7.807.980.640,15 |
| 2025-09-13 | $ 0,000014 | 4,61% | 334.599.913 | $ 8.160.280.666,51 |
| 2025-09-14 | $ 0,000014 | 3,08% | 622.244.687 | $ 8.421.349.158,36 |
| 2025-09-15 | $ 0,000014 | -4,14% | 279.728.687 | $ 8.070.733.547,44 |
| 2025-09-16 | $ 0,000013 | -4,55% | 294.870.575 | $ 7.701.032.363,11 |
| 2025-09-17 | $ 0,000013 | 0,69% | 188.519.893 | $ 7.757.530.723,89 |
| 2025-09-18 | $ 0,000013 | 2,53% | 251.947.287 | $ 7.949.067.295,98 |
| 2025-09-19 | $ 0,000013 | -0,59% | 230.424.126 | $ 7.896.635.835,71 |
| 2025-09-20 | $ 0,000013 | -4,05% | 206.892.136 | $ 7.576.697.051,26 |
| 2025-09-21 | $ 0,000013 | 0,42% | 135.776.643 | $ 7.612.433.264,93 |
| 2025-09-22 | $ 0,000013 | -1,27% | 166.345.473 | $ 7.519.375.733,36 |
| 2025-09-23 | $ 0,000012 | -4,92% | 364.014.359 | $ 7.147.184.642,82 |
| 2025-09-24 | $ 0,000012 | -0,26% | 198.375.673 | $ 7.130.185.830,19 |
| 2025-09-25 | $ 0,000012 | 0,26% | 179.422.529 | $ 7.149.219.361,34 |
| 2025-09-26 | $ 0,000012 | -4,16% | 245.206.756 | $ 6.852.381.340,06 |
| 2025-09-27 | $ 0,000012 | 2,47% | 169.675.995 | $ 7.020.985.114,55 |
| 2025-09-28 | $ 0,000012 | -0,84% | 103.062.046 | $ 6.962.360.897,55 |
| 2025-09-29 | $ 0,000012 | 1,74% | 123.061.549 | $ 7.082.501.957,90 |
| 2025-09-30 | $ 0,000012 | -0,38% | 163.405.739 | $ 7.056.538.699,44 |
| 2025-10-01 | $ 0,000012 | -1,32% | 146.902.445 | $ 6.962.097.441,99 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 146.902.445 | 1 |
| Eylül 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 6.581.014.075 | 30 |
| Ağustos 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 7.173.388.056 | 31 |
| Temmuz 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 8.642.391.812 | 31 |
| Haziran 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 4.643.120.660 | 30 |
| Mayıs 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 9.285.789.027 | 31 |
| Nisan 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 6.106.761.767 | 30 |
| Mart 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 7.467.780.837 | 31 |
| Şubat 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 9.280.869.826 | 28 |
| Ocak 2025 | $ 0,00 | $ 0,00 / $ 0,00 | 16.305.708.092 | 31 |
| Aralık 2024 | $ 0,00 | $ 0,00 / $ 0,00 | 58.057.645.224 | 31 |
| Kasım 2024 | $ 0,00 | $ 0,00 / $ 0,00 | 68.900.874.720 | 30 |