What historical data is shown for SHIB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Shiba Inu (SHIB) Historical Data
ETH
Meme
Shiba Inu Historical Price Information — Daily SHIB Open, High, Low, Close & Volume
$0.0000048
-4.00% 1D
Recently Viewed
1H-0.21%
1D-4.00%
1W-10.28%
1M+7.14%
Shiba Inu (SHIB) has 90 days of daily open, high, low and close on file. Over that window SHIB ranged $0.000004112 to $0.000005905, closed at $0.000004792 and is up 0.9% across the window.
Shiba Inu — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.000005905
Window low
$0.000004112
First → last
+0.86%
Latest close
$0.000004792
vs live
+0.17%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SHIB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.000004943 | $0.000004956 | $0.000004748 | $0.000004792 | -3.05% | $1.19M | $2.82B |
| Sep 15, 2026 | $0.000005238 | $0.00000524 | $0.000004897 | $0.000004943 | -5.63% | $1.47M | $2.91B |
| Sep 14, 2026 | $0.000005138 | $0.000005392 | $0.000005107 | $0.000005238 | +1.95% | $979,881 | $3.09B |
| Sep 13, 2026 | $0.000005297 | $0.00000532 | $0.000005124 | $0.000005138 | -3.00% | $720,220 | $3.03B |
| Sep 12, 2026 | $0.000005174 | $0.000005395 | $0.000005172 | $0.000005297 | +2.38% | $748,959 | $3.12B |
| Sep 11, 2026 | $0.000005032 | $0.0000054 | $0.000004997 | $0.000005174 | +2.82% | $1.47M | $3.05B |
| Sep 10, 2026 | $0.000005257 | $0.00000526 | $0.000005002 | $0.000005032 | -4.28% | $1.27M | $2.97B |
| Sep 9, 2026 | $0.000005407 | $0.000005501 | $0.000005182 | $0.000005257 | -2.77% | $1.39M | $3.10B |
| Sep 8, 2026 | $0.000005438 | $0.00000553 | $0.000005345 | $0.000005407 | -0.57% | $1.23M | $3.19B |
| Sep 7, 2026 | $0.00000553 | $0.000005575 | $0.000005384 | $0.000005438 | -1.66% | $1.28M | $3.20B |
| Sep 6, 2026 | $0.000005461 | $0.000005539 | $0.000005364 | $0.00000553 | +1.26% | $893,322 | $3.26B |
| Sep 5, 2026 | $0.00000523 | $0.000005579 | $0.000005212 | $0.000005461 | +4.42% | $1.57M | $3.22B |
| Sep 4, 2026 | $0.000005406 | $0.000005408 | $0.000005155 | $0.00000523 | -3.26% | $1.22M | $3.08B |
| Sep 3, 2026 | $0.000005184 | $0.000005469 | $0.000005153 | $0.000005406 | +4.28% | $1.48M | $3.19B |
| Sep 2, 2026 | $0.000005146 | $0.000005245 | $0.000005056 | $0.000005184 | +0.74% | $980,784 | $3.05B |
| Sep 1, 2026 | $0.000005065 | $0.000005227 | $0.000005056 | $0.000005146 | +1.60% | $1.14M | $3.03B |
| Aug 31, 2026 | $0.00000496 | $0.000005088 | $0.000004926 | $0.000005065 | +2.12% | $1.04M | $2.98B |
| Aug 30, 2026 | $0.000005145 | $0.000005235 | $0.000004883 | $0.00000496 | -3.60% | $1.19M | $2.92B |
| Aug 29, 2026 | $0.000005183 | $0.000005193 | $0.000005075 | $0.000005145 | -0.73% | $604,569 | $3.03B |
| Aug 28, 2026 | $0.000005423 | $0.000005496 | $0.000005056 | $0.000005183 | -4.43% | $1.37M | $3.05B |
| Aug 27, 2026 | $0.000005363 | $0.000005526 | $0.000005264 | $0.000005423 | +1.12% | $1.26M | $3.20B |
| Aug 26, 2026 | $0.000005269 | $0.000005377 | $0.000005113 | $0.000005363 | +1.78% | $1.13M | $3.16B |
| Aug 25, 2026 | $0.000005471 | $0.00000575 | $0.000005183 | $0.000005269 | -3.69% | $2.85M | $3.10B |
| Aug 24, 2026 | $0.000005551 | $0.000005556 | $0.000005332 | $0.000005471 | -1.44% | $2.38M | $3.22B |
| Aug 23, 2026 | $0.00000545 | $0.000005599 | $0.000005195 | $0.000005551 | +1.85% | $2.09M | $3.27B |
| Aug 22, 2026 | $0.000005905 | $0.000006221 | $0.000005218 | $0.00000545 | -7.71% | $5.76M | $3.21B |
| Aug 21, 2026 | $0.000004934 | $0.000006223 | $0.000004924 | $0.000005905 | +19.68% | $5.39M | $3.48B |
| Aug 20, 2026 | $0.000004743 | $0.000005019 | $0.000004708 | $0.000004934 | +4.03% | $2.47M | $2.91B |
| Aug 19, 2026 | $0.000004412 | $0.00000477 | $0.000004398 | $0.000004743 | +7.50% | $1.49M | $2.79B |
| Aug 18, 2026 | $0.000004475 | $0.00000448 | $0.000004363 | $0.000004412 | -1.41% | $571,715 | $2.60B |
| Aug 17, 2026 | $0.00000443 | $0.000004519 | $0.000004397 | $0.000004475 | +1.02% | $555,501 | $2.64B |
| Aug 16, 2026 | $0.000004502 | $0.000004533 | $0.000004378 | $0.00000443 | -1.60% | $500,834 | $2.61B |
| Aug 15, 2026 | $0.000004621 | $0.000004635 | $0.000004489 | $0.000004502 | -2.58% | $464,153 | $2.65B |
| Aug 14, 2026 | $0.000004456 | $0.000004676 | $0.000004429 | $0.000004621 | +3.70% | $1.29M | $2.72B |
| Aug 13, 2026 | $0.000004394 | $0.000004536 | $0.000004371 | $0.000004456 | +1.41% | $558,526 | $2.63B |
| Aug 12, 2026 | $0.000004498 | $0.000004526 | $0.000004353 | $0.000004394 | -2.31% | $838,351 | $2.59B |
| Aug 11, 2026 | $0.000004512 | $0.000004536 | $0.000004421 | $0.000004498 | -0.31% | $779,547 | $2.65B |
| Aug 10, 2026 | $0.000004618 | $0.000004753 | $0.00000447 | $0.000004512 | -2.30% | $1.17M | $2.66B |
| Aug 9, 2026 | $0.000004627 | $0.000004722 | $0.000004585 | $0.000004618 | -0.19% | $635,247 | $2.72B |
| Aug 8, 2026 | $0.00000463 | $0.000004704 | $0.000004616 | $0.000004627 | -0.06% | $476,215 | $2.73B |
| Aug 7, 2026 | $0.000004686 | $0.000004701 | $0.000004567 | $0.00000463 | -1.20% | $952,420 | $2.73B |
| Aug 6, 2026 | $0.000004916 | $0.000004942 | $0.000004655 | $0.000004686 | -4.68% | $1.26M | $2.76B |
| Aug 5, 2026 | $0.000004981 | $0.000005002 | $0.00000485 | $0.000004916 | -1.30% | $893,512 | $2.90B |
| Aug 4, 2026 | $0.000004986 | $0.000005054 | $0.000004915 | $0.000004981 | -0.10% | $1.08M | $2.94B |
| Aug 3, 2026 | $0.00000491 | $0.000005064 | $0.000004822 | $0.000004986 | +1.55% | $1.30M | $2.94B |
| Aug 2, 2026 | $0.000004821 | $0.000005066 | $0.000004809 | $0.00000491 | +1.85% | $1.69M | $2.89B |
| Aug 1, 2026 | $0.000004714 | $0.000005164 | $0.000004703 | $0.000004821 | +2.27% | $3.59M | $2.84B |
| Jul 31, 2026 | $0.000004726 | $0.000004852 | $0.000004596 | $0.000004714 | -0.25% | $1.96M | $2.78B |
| Jul 30, 2026 | $0.000004647 | $0.000004747 | $0.000004583 | $0.000004726 | +1.70% | $1.14M | $2.78B |
| Jul 29, 2026 | $0.000004634 | $0.000004869 | $0.000004543 | $0.000004647 | +0.28% | $3.00M | $2.74B |
| Jul 28, 2026 | $0.000004837 | $0.00000485 | $0.000004564 | $0.000004634 | -4.20% | $2.82M | $2.73B |
| Jul 27, 2026 | $0.00000532 | $0.000005384 | $0.000004823 | $0.000004837 | -9.08% | $5.03M | $2.85B |
| Jul 26, 2026 | $0.0000049 | $0.00000581 | $0.000004859 | $0.00000532 | +8.57% | $12.83M | $3.13B |
| Jul 25, 2026 | $0.000004185 | $0.000005178 | $0.000004171 | $0.0000049 | +17.08% | $7.16M | $2.89B |
| Jul 24, 2026 | $0.000004138 | $0.000004206 | $0.000004099 | $0.000004185 | +1.14% | $724,742 | $2.47B |
| Jul 23, 2026 | $0.000004254 | $0.000004271 | $0.000004098 | $0.000004138 | -2.73% | $679,893 | $2.44B |
| Jul 22, 2026 | $0.000004266 | $0.000004287 | $0.000004221 | $0.000004254 | -0.28% | $516,632 | $2.51B |
| Jul 21, 2026 | $0.000004251 | $0.000004308 | $0.00000423 | $0.000004266 | +0.35% | $657,152 | $2.51B |
| Jul 20, 2026 | $0.000004145 | $0.000004267 | $0.000004119 | $0.000004251 | +2.56% | $800,589 | $2.50B |
| Jul 19, 2026 | $0.000004143 | $0.000004183 | $0.000004109 | $0.000004145 | +0.05% | $455,301 | $2.44B |
| Jul 18, 2026 | $0.000004139 | $0.000004206 | $0.000004129 | $0.000004143 | +0.10% | $432,068 | $2.44B |
| Jul 17, 2026 | $0.000004112 | $0.00000418 | $0.000004059 | $0.000004139 | +0.66% | $756,872 | $2.44B |
| Jul 16, 2026 | $0.000004233 | $0.000004243 | $0.000004106 | $0.000004112 | -2.86% | $573,001 | $2.42B |
| Jul 15, 2026 | $0.000004222 | $0.000004347 | $0.000004199 | $0.000004233 | +0.26% | $744,224 | $2.49B |
| Jul 14, 2026 | $0.000004156 | $0.000004272 | $0.000004117 | $0.000004222 | +1.59% | $758,469 | $2.49B |
| Jul 13, 2026 | $0.000004233 | $0.000004296 | $0.000004085 | $0.000004156 | -1.82% | $702,314 | $2.45B |
| Jul 12, 2026 | $0.000004309 | $0.000004325 | $0.00000422 | $0.000004233 | -1.76% | $444,183 | $2.49B |
| Jul 11, 2026 | $0.000004393 | $0.00000443 | $0.000004301 | $0.000004309 | -1.91% | $504,024 | $2.54B |
| Jul 10, 2026 | $0.000004288 | $0.000004409 | $0.000004254 | $0.000004393 | +2.45% | $616,548 | $2.59B |
| Jul 9, 2026 | $0.000004293 | $0.00000432 | $0.000004226 | $0.000004288 | -0.12% | $715,998 | $2.53B |
| Jul 8, 2026 | $0.000004381 | $0.000004405 | $0.000004139 | $0.000004293 | -2.01% | $1.20M | $2.53B |
| Jul 7, 2026 | $0.000004397 | $0.000004532 | $0.00000432 | $0.000004381 | -0.36% | $1.02M | $2.58B |
| Jul 6, 2026 | $0.000004417 | $0.000004473 | $0.000004265 | $0.000004397 | -0.45% | $1.12M | $2.59B |
| Jul 5, 2026 | $0.000004458 | $0.00000446 | $0.000004282 | $0.000004417 | -0.92% | $890,387 | $2.60B |
| Jul 4, 2026 | $0.000004443 | $0.000004584 | $0.000004354 | $0.000004458 | +0.34% | $951,936 | $2.63B |
| Jul 3, 2026 | $0.000004291 | $0.000004496 | $0.000004238 | $0.000004443 | +3.54% | $1.05M | $2.62B |
| Jul 2, 2026 | $0.000004284 | $0.000004382 | $0.00000423 | $0.000004291 | +0.16% | $877,672 | $2.53B |
| Jul 1, 2026 | $0.000004203 | $0.000004382 | $0.000004134 | $0.000004284 | +1.93% | $936,034 | $2.52B |
| Jun 30, 2026 | $0.00000426 | $0.000004272 | $0.000004154 | $0.000004203 | -1.34% | $743,050 | $2.48B |
| Jun 29, 2026 | $0.000004167 | $0.000004342 | $0.000004116 | $0.00000426 | +2.23% | $758,310 | $2.51B |
| Jun 28, 2026 | $0.000004215 | $0.000004237 | $0.000004094 | $0.000004167 | -1.14% | $442,824 | $2.46B |
| Jun 27, 2026 | $0.000004248 | $0.000004395 | $0.0000042 | $0.000004215 | -0.78% | $628,752 | $2.48B |
| Jun 26, 2026 | $0.000004245 | $0.000004286 | $0.000004058 | $0.000004248 | +0.07% | $894,632 | $2.50B |
| Jun 25, 2026 | $0.000004386 | $0.000004454 | $0.000004056 | $0.000004245 | -3.21% | $1.31M | $2.50B |
| Jun 24, 2026 | $0.000004565 | $0.000004597 | $0.000004214 | $0.000004386 | -3.92% | $1.12M | $2.58B |
| Jun 23, 2026 | $0.000004642 | $0.000004666 | $0.000004467 | $0.000004565 | -1.66% | $885,291 | $2.69B |
| Jun 22, 2026 | $0.000004641 | $0.00000477 | $0.000004609 | $0.000004642 | +0.02% | $700,819 | $2.74B |
| Jun 21, 2026 | $0.000004752 | $0.000004753 | $0.000004632 | $0.000004641 | -2.34% | $329,348 | $2.73B |
| Jun 20, 2026 | $0.000004751 | $0.000004777 | $0.000004649 | $0.000004752 | +0.02% | $433,386 | $2.80B |
| Jun 19, 2026 | $0.000004768 | $0.0000048 | $0.00000469 | $0.000004751 | — | $491,379 | $2.80B |
Shiba Inu Historical Data FAQ
Window highs, lows, best/worst days and volume for Shiba InuWhat is the all-time high for SHIB?
Shiba Inu's record price is about $0.00008616. It currently trades at $0.0000048, roughly 94.4% below that peak. The all-time low on record is $5.637e-11. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SHIB market cap?
Shiba Inu has a market capitalisation of about $2.83B, on roughly $87.82M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SHIB change over this window?
Across 90 daily candles, close-to-close moved up 0.86%.
What were SHIB's high and low in this window?
In this sample, the highest trade print is about $0.000006223 (Aug 21, 2026) and the lowest about $0.000004056 (Jun 25, 2026).
What were SHIB's best and worst days in this window?
Best close-to-close day was about +19.68% (Aug 21, 2026); worst was -9.08% (Jul 27, 2026).