La bourse est fermée

Shiba Inu EUR (SHIB-EUR)

CCC - CoinMarketCap. Devise en EUR
Ajouter à la liste dynamique
0,000016-0,000001 (-3,89 %)
À partir de 06:53PM UTC. Marché ouvert.
Durée:
23 juil. 2023 - 23 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 20240,0000160,0000160,0000160,0000160,000016298 990 208
22 juil. 20240,0000170,0000170,0000160,0000170,000017367 641 193
21 juil. 20240,0000160,0000170,0000160,0000170,000017395 641 693
20 juil. 20240,0000160,0000170,0000160,0000160,000016548 244 811
19 juil. 20240,0000170,0000170,0000150,0000160,0000161 141 292 221
18 juil. 20240,0000180,0000180,0000170,0000170,000017378 456 035
17 juil. 20240,0000180,0000180,0000170,0000180,000018688 343 710
16 juil. 20240,0000160,0000180,0000160,0000180,000018364 719 364
15 juil. 20240,0000160,0000160,0000160,0000160,000016215 141 157
14 juil. 20240,0000150,0000160,0000150,0000160,000016221 451 325
13 juil. 20240,0000150,0000150,0000150,0000150,000015187 718 336
12 juil. 20240,0000150,0000160,0000150,0000150,000015208 387 361
11 juil. 20240,0000150,0000160,0000150,0000150,000015219 742 683
10 juil. 20240,0000150,0000150,0000150,0000150,000015270 285 991
09 juil. 20240,0000140,0000160,0000140,0000150,000015508 877 455
08 juil. 20240,0000160,0000160,0000140,0000140,000014354 879 205
07 juil. 20240,0000140,0000160,0000140,0000160,000016413 227 246
06 juil. 20240,0000140,0000140,0000120,0000140,000014498 993 260
05 juil. 20240,0000150,0000150,0000140,0000140,000014316 217 174
04 juil. 20240,0000160,0000160,0000150,0000150,000015217 092 911
03 juil. 20240,0000160,0000160,0000160,0000160,000016143 484 901
02 juil. 20240,0000160,0000160,0000160,0000160,000016183 616 307
01 juil. 20240,0000160,0000160,0000160,0000160,000016153 958 711
30 juin 20240,0000160,0000160,0000160,0000160,000016104 718 689
29 juin 20240,0000160,0000170,0000160,0000160,000016249 376 014
28 juin 20240,0000160,0000160,0000160,0000160,000016212 172 143
27 juin 20240,0000170,0000170,0000160,0000160,000016197 343 048
26 juin 20240,0000160,0000170,0000160,0000170,000017298 312 214
25 juin 20240,0000160,0000160,0000150,0000160,000016334 415 880
24 juin 20240,0000170,0000170,0000160,0000160,000016138 548 667
23 juin 20240,0000170,0000170,0000170,0000170,000017136 508 330
22 juin 20240,0000170,0000170,0000160,0000170,000017270 418 676
21 juin 20240,0000170,0000180,0000170,0000170,000017295 165 124
20 juin 20240,0000170,0000180,0000170,0000170,000017303 502 555
19 juin 20240,0000180,0000180,0000160,0000170,000017562 438 023
18 juin 20240,0000200,0000200,0000170,0000180,000018401 261 815
17 juin 20240,0000190,0000200,0000190,0000200,000020163 325 084
16 juin 20240,0000190,0000200,0000190,0000190,000019225 120 443
15 juin 20240,0000200,0000200,0000180,0000190,000019441 758 695
14 juin 20240,0000210,0000210,0000200,0000200,000020360 825 268
13 juin 20240,0000200,0000210,0000200,0000210,000021780 000 671
12 juin 20240,0000210,0000210,0000200,0000200,000020767 708 612
11 juin 20240,0000220,0000220,0000210,0000210,000021489 200 016
10 juin 20240,0000210,0000220,0000210,0000220,000022429 570 865
09 juin 20240,0000220,0000220,0000210,0000210,000021413 415 167
08 juin 20240,0000230,0000230,0000200,0000220,000022739 980 319
07 juin 20240,0000240,0000240,0000230,0000230,000023424 894 178
06 juin 20240,0000230,0000240,0000230,0000240,000024905 109 216
05 juin 20240,0000220,0000230,0000210,0000230,000023595 337 919
04 juin 20240,0000230,0000230,0000220,0000220,000022451 895 221
03 juin 20240,0000230,0000230,0000220,0000230,000023418 042 412
02 juin 20240,0000230,0000230,0000230,0000230,000023251 194 042
01 juin 20240,0000240,0000240,0000230,0000230,000023556 520 226
31 mai 20240,0000260,0000260,0000240,0000240,0000241 113 619 308
30 mai 20240,0000250,0000270,0000250,0000260,0000261 960 268 958
29 mai 20240,0000230,0000250,0000230,0000250,0000251 313 410 888
28 mai 20240,0000220,0000240,0000220,0000230,000023825 210 934
27 mai 20240,0000230,0000230,0000220,0000220,000022289 985 288
26 mai 20240,0000220,0000230,0000220,0000230,000023366 773 361
25 mai 20240,0000230,0000230,0000220,0000220,000022501 149 575
24 mai 20240,0000230,0000240,0000220,0000230,000023811 291 928
23 mai 20240,0000240,0000250,0000230,0000230,000023855 322 418
22 mai 20240,0000240,0000240,0000230,0000240,0000241 030 511 970
21 mai 20240,0000220,0000240,0000220,0000240,000024653 264 917
20 mai 20240,0000230,0000230,0000220,0000220,000022316 856 594
19 mai 20240,0000230,0000230,0000220,0000230,000023307 912 025
18 mai 20240,0000230,0000230,0000220,0000230,000023461 078 900
17 mai 20240,0000230,0000240,0000220,0000230,000023764 651 125
16 mai 20240,0000210,0000230,0000210,0000230,000023959 185 676
15 mai 20240,0000220,0000230,0000210,0000210,000021962 643 741
14 mai 20240,0000210,0000230,0000200,0000220,000022798 353 926
13 mai 20240,0000210,0000210,0000210,0000210,000021148 650 684
12 mai 20240,0000210,0000210,0000210,0000210,000021189 651 811
11 mai 20240,0000220,0000220,0000210,0000210,000021360 935 131
10 mai 20240,0000210,0000220,0000210,0000220,000022348 125 710
09 mai 20240,0000210,0000220,0000210,0000210,000021387 424 506
08 mai 20240,0000220,0000220,0000210,0000210,000021388 015 017
07 mai 20240,0000230,0000240,0000220,0000220,000022549 157 438
06 mai 20240,0000230,0000230,0000230,0000230,000023375 929 712
05 mai 20240,0000230,0000240,0000230,0000230,000023681 408 625
04 mai 20240,0000210,0000230,0000210,0000230,000023651 818 015
03 mai 20240,0000210,0000220,0000200,0000210,000021672 615 872
02 mai 20240,0000210,0000210,0000190,0000210,000021850 338 380
01 mai 20240,0000230,0000230,0000200,0000210,000021675 202 300
30 avr. 20240,0000230,0000230,0000220,0000230,000023510 874 419
29 avr. 20240,0000230,0000230,0000230,0000230,000023330 633 255
28 avr. 20240,0000240,0000240,0000220,0000230,000023429 658 591
27 avr. 20240,0000240,0000240,0000230,0000240,000024485 495 258
26 avr. 20240,0000240,0000250,0000230,0000240,000024715 865 575
25 avr. 20240,0000250,0000260,0000240,0000240,000024789 103 507
24 avr. 20240,0000250,0000260,0000250,0000250,000025661 329 081
23 avr. 20240,0000250,0000260,0000250,0000250,000025722 105 498
22 avr. 20240,0000250,0000260,0000240,0000250,0000251 144 420 647
21 avr. 20240,0000210,0000250,0000210,0000250,000025746 624 671
20 avr. 20240,0000210,0000220,0000200,0000210,000021607 702 885
19 avr. 20240,0000210,0000220,0000200,0000210,000021435 762 943
18 avr. 20240,0000210,0000220,0000200,0000210,000021555 005 956
17 avr. 20240,0000210,0000220,0000200,0000210,000021840 189 647
16 avr. 20240,0000210,0000220,0000200,0000210,000021941 843 226
15 avr. 20240,0000200,0000220,0000190,0000210,0000211 212 460 351
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...