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
$0.00000459
+0.88% 1D
Recently Viewed
1H+0.22%
1D+0.88%
1W-7.65%
1M-22.34%
Shiba Inu (SHIB) has 90 days of daily open, high, low and close on file. Over that window SHIB ranged $0.000004394 to $0.00000611, closed at $0.000004596 and is down 0.7% across the window.
Shiba Inu — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00000611
Window low
$0.000004394
First → last
-0.73%
Latest close
$0.000004596
vs live
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.000004627 | $0.000004636 | $0.000004488 | $0.000004596 | -0.67% | $139,266 | $2.71B |
| Nov 3, 2026 | $0.000004579 | $0.00000466 | $0.00000453 | $0.000004627 | +1.05% | $463,728 | $2.73B |
| Nov 2, 2026 | $0.000004713 | $0.00000474 | $0.000004519 | $0.000004579 | -2.84% | $403,573 | $2.70B |
| Nov 1, 2026 | $0.000004678 | $0.000004719 | $0.000004658 | $0.000004713 | +0.75% | $266,004 | $2.78B |
| Oct 31, 2026 | $0.000004804 | $0.000004829 | $0.000004665 | $0.000004678 | -2.62% | $598,050 | $2.76B |
| Oct 30, 2026 | $0.000004638 | $0.000004836 | $0.000004463 | $0.000004804 | +3.58% | $2.00M | $2.83B |
| Oct 29, 2026 | $0.000004968 | $0.000005088 | $0.000004595 | $0.000004638 | -6.64% | $1.96M | $2.73B |
| Oct 28, 2026 | $0.000004907 | $0.000005044 | $0.00000489 | $0.000004968 | +1.24% | $878,163 | $2.93B |
| Oct 27, 2026 | $0.000004894 | $0.000004916 | $0.000004795 | $0.000004907 | +0.27% | $515,793 | $2.89B |
| Oct 26, 2026 | $0.00000485 | $0.00000492 | $0.000004788 | $0.000004894 | +0.91% | $649,199 | $2.88B |
| Oct 25, 2026 | $0.000004927 | $0.000004956 | $0.000004802 | $0.00000485 | -1.56% | $373,532 | $2.86B |
| Oct 24, 2026 | $0.000004973 | $0.000005006 | $0.000004762 | $0.000004927 | -0.92% | $795,996 | $2.90B |
| Oct 23, 2026 | $0.000004949 | $0.000005138 | $0.00000489 | $0.000004973 | +0.48% | $1.62M | $2.93B |
| Oct 22, 2026 | $0.00000515 | $0.000005174 | $0.00000492 | $0.000004949 | -3.90% | $680,098 | $2.92B |
| Oct 21, 2026 | $0.000005137 | $0.00000527 | $0.000005097 | $0.00000515 | +0.25% | $769,119 | $3.03B |
| Oct 20, 2026 | $0.000005024 | $0.000005155 | $0.000004945 | $0.000005137 | +2.25% | $926,446 | $3.03B |
| Oct 19, 2026 | $0.000004985 | $0.000005045 | $0.000004965 | $0.000005024 | +0.78% | $732,082 | $2.96B |
| Oct 18, 2026 | $0.000004983 | $0.000005006 | $0.000004803 | $0.000004985 | +0.04% | $676,563 | $2.94B |
| Oct 17, 2026 | $0.000005092 | $0.000005096 | $0.000004882 | $0.000004983 | -2.14% | $477,939 | $2.94B |
| Oct 16, 2026 | $0.000005122 | $0.000005192 | $0.000005023 | $0.000005092 | -0.59% | $615,570 | $3.00B |
| Oct 15, 2026 | $0.000005086 | $0.000005156 | $0.00000482 | $0.000005122 | +0.71% | $1.35M | $3.02B |
| Oct 14, 2026 | $0.000005194 | $0.000005234 | $0.000005001 | $0.000005086 | -2.08% | $1.39M | $3.00B |
| Oct 13, 2026 | $0.000005168 | $0.000005296 | $0.00000502 | $0.000005194 | +0.50% | $2.12M | $3.06B |
| Oct 12, 2026 | $0.00000549 | $0.00000555 | $0.000005155 | $0.000005168 | -5.87% | $1.57M | $3.05B |
| Oct 11, 2026 | $0.000005425 | $0.000005543 | $0.00000537 | $0.00000549 | +1.20% | $635,869 | $3.23B |
| Oct 10, 2026 | $0.000005463 | $0.000005527 | $0.000005425 | $0.000005425 | -0.70% | $559,278 | $3.20B |
| Oct 9, 2026 | $0.000005293 | $0.0000055 | $0.000005293 | $0.000005463 | +3.21% | $897,109 | $3.22B |
| Oct 8, 2026 | $0.00000544 | $0.000005485 | $0.000005099 | $0.000005293 | -2.70% | $2.01M | $3.12B |
| Oct 7, 2026 | $0.000005789 | $0.000005798 | $0.000005355 | $0.00000544 | -6.03% | $1.92M | $3.21B |
| Oct 6, 2026 | $0.000005879 | $0.000005916 | $0.000005747 | $0.000005789 | -1.53% | $1.08M | $3.41B |
| Oct 5, 2026 | $0.00000592 | $0.000006007 | $0.000005842 | $0.000005879 | -0.69% | $1.94M | $3.46B |
| Oct 4, 2026 | $0.000005744 | $0.000006035 | $0.00000568 | $0.00000592 | +3.06% | $1.18M | $3.49B |
| Oct 3, 2026 | $0.000005727 | $0.000005769 | $0.000005651 | $0.000005744 | +0.30% | $617,938 | $3.38B |
| Oct 2, 2026 | $0.000005795 | $0.000005974 | $0.000005529 | $0.000005727 | -1.17% | $3.10M | $3.37B |
| Oct 1, 2026 | $0.00000575 | $0.000005838 | $0.000005677 | $0.000005795 | +0.78% | $1.10M | $3.41B |
| Sep 30, 2026 | $0.000005757 | $0.000005995 | $0.000005696 | $0.00000575 | -0.12% | $1.49M | $3.39B |
| Sep 29, 2026 | $0.000005686 | $0.000005909 | $0.000005502 | $0.000005757 | +1.25% | $1.48M | $3.39B |
| Sep 28, 2026 | $0.000005922 | $0.000005978 | $0.000005568 | $0.000005686 | -3.99% | $1.67M | $3.35B |
| Sep 27, 2026 | $0.000005929 | $0.000006008 | $0.00000583 | $0.000005922 | -0.12% | $1.44M | $3.49B |
| Sep 26, 2026 | $0.000005955 | $0.00000607 | $0.000005809 | $0.000005929 | -0.44% | $1.50M | $3.49B |
| Sep 25, 2026 | $0.000005775 | $0.000005985 | $0.000005729 | $0.000005955 | +3.12% | $1.95M | $3.51B |
| Sep 24, 2026 | $0.000005643 | $0.000005869 | $0.000005552 | $0.000005775 | +2.34% | $1.62M | $3.40B |
| Sep 23, 2026 | $0.00000611 | $0.000006244 | $0.000005543 | $0.000005643 | -7.64% | $3.68M | $3.33B |
| Sep 22, 2026 | $0.000006048 | $0.00000627 | $0.000005884 | $0.00000611 | +1.03% | $4.71M | $3.60B |
| Sep 21, 2026 | $0.00000549 | $0.000006138 | $0.000005456 | $0.000006048 | +10.16% | $4.42M | $3.56B |
| Sep 20, 2026 | $0.00000551 | $0.000005542 | $0.000005326 | $0.00000549 | -0.36% | $1.33M | $3.23B |
| Sep 19, 2026 | $0.000005458 | $0.000005697 | $0.000005375 | $0.00000551 | +0.95% | $1.86M | $3.25B |
| Sep 18, 2026 | $0.000005155 | $0.000005517 | $0.000005146 | $0.000005458 | +5.88% | $2.09M | $3.22B |
| Sep 17, 2026 | $0.00000499 | $0.000005284 | $0.000004944 | $0.000005155 | +3.31% | $1.44M | $3.04B |
| Sep 16, 2026 | $0.000004943 | $0.000004997 | $0.000004748 | $0.00000499 | +0.95% | $1.41M | $2.94B |
| 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 | — | $952,420 | $2.73B |
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 $0.00000459, roughly 94.7% 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 $2.71B, on roughly $42.59M 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 down 0.73%.
What were SHIB's high and low in this window?
In this sample, the highest trade print is about $0.00000627 (Sep 22, 2026) and the lowest about $0.000004353 (Aug 12, 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 -7.71% (Aug 22, 2026).