SHIBA INU RETURNS IN 2022
How did Shiba Inu perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.00003339
- Highest price
- $0.000035235
- Lowest price
- $0.00000714
- Closed
- $0.00000808
- Year return
- −75.80%
Shiba Inu closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−35.83%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00003339 | $0.0000342 | $0.000033345 | $0.00003415 | +2.28% | |
| $0.000034155 | $0.00003445 | $0.000033445 | $0.00003405 | −0.29% | |
| $0.000034025 | $0.0000341 | $0.00003209 | $0.000033055 | −2.92% | |
| $0.000033055 | $0.00003351 | $0.000032295 | $0.000032435 | −1.88% | |
| $0.000032425 | $0.000033 | $0.0000286 | $0.00003039 | −6.30% | |
| $0.000030375 | $0.000031835 | $0.00002915 | $0.00003075 | +1.18% | |
| $0.00003075 | $0.00003087 | $0.00002848 | $0.00002901 | −5.66% | |
| $0.000029015 | $0.000029935 | $0.00002641 | $0.000027725 | −4.43% | |
| $0.00002774 | $0.000029105 | $0.000027495 | $0.00002828 | +2.00% | |
| $0.000028255 | $0.00002873 | $0.000025395 | $0.000026695 | −5.60% | |
| $0.000026695 | $0.00002829 | $0.00002631 | $0.00002764 | +3.54% | |
| $0.000027635 | $0.000032685 | $0.00002755 | $0.000031455 | +13.80% | |
| $0.00003144 | $0.0000329 | $0.000029215 | $0.00002966 | −5.71% | |
| $0.000029685 | $0.0000326 | $0.0000293 | $0.000030775 | +3.76% | |
| $0.000030775 | $0.00003152 | $0.00003052 | $0.000030835 | +0.19% | |
| $0.00003083 | $0.000031 | $0.000030095 | $0.000030495 | −1.10% | |
| $0.00003051 | $0.000030585 | $0.000028245 | $0.00002881 | −5.53% | |
| $0.00002883 | $0.000029565 | $0.00002742 | $0.00002809 | −2.50% | |
| $0.000028065 | $0.00002827 | $0.00002709 | $0.00002726 | −2.95% | |
| $0.000027265 | $0.000028805 | $0.000026235 | $0.000026445 | −2.99% | |
| $0.000026435 | $0.000026835 | $0.00002159 | $0.00002226 | −15.83% | |
| $0.000022245 | $0.000022515 | $0.00001704 | $0.000020545 | −7.70% | |
| $0.000020535 | $0.00002369 | $0.00002045 | $0.00002246 | +9.32% | |
| $0.00002246 | $0.0000232 | $0.00001865 | $0.0000212 | −5.61% | |
| $0.000021195 | $0.00002165 | $0.000020075 | $0.000021015 | −0.87% | |
| $0.000021025 | $0.000023525 | $0.00002049 | $0.000021105 | +0.43% | |
| $0.0000211 | $0.000021805 | $0.00001995 | $0.00002128 | +0.83% | |
| $0.00002127 | $0.00002142 | $0.000020335 | $0.000021255 | −0.12% | |
| $0.00002122 | $0.000022395 | $0.000021125 | $0.000021675 | +1.98% | |
| $0.000021665 | $0.00002221 | $0.00002082 | $0.0000211 | −2.65% | |
| $0.00002111 | $0.00002159 | $0.00002008 | $0.000021425 | +1.54% |
February
+20.42%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00002143 | $0.000022 | $0.000021135 | $0.00002169 | +1.24% | |
| $0.00002169 | $0.00002189 | $0.00002028 | $0.000020615 | −4.96% | |
| $0.00002062 | $0.000020845 | $0.00002013 | $0.000020755 | +0.68% | |
| $0.000020745 | $0.00002233 | $0.000020525 | $0.000022205 | +6.99% | |
| $0.000022195 | $0.000023875 | $0.00002204 | $0.0000225 | +1.33% | |
| $0.0000225 | $0.00002884 | $0.000022235 | $0.00002849 | +26.62% | |
| $0.00002849 | $0.000035235 | $0.00002708 | $0.000032565 | +14.30% | |
| $0.000032585 | $0.00003505 | $0.000029415 | $0.00003097 | −4.90% | |
| $0.000031 | $0.000034105 | $0.000030425 | $0.00003294 | +6.36% | |
| $0.00003294 | $0.00003372 | $0.000030525 | $0.000030835 | −6.39% | |
| $0.000030835 | $0.000032395 | $0.000027895 | $0.00002869 | −6.96% | |
| $0.000028705 | $0.000029815 | $0.000027445 | $0.00002913 | +1.53% | |
| $0.00002914 | $0.00003221 | $0.00002838 | $0.00003013 | +3.43% | |
| $0.00003014 | $0.000030875 | $0.00002865 | $0.00002957 | −1.86% | |
| $0.00002958 | $0.00003185 | $0.000029545 | $0.00003126 | +5.72% | |
| $0.000031255 | $0.0000316 | $0.00002992 | $0.00003093 | −1.06% | |
| $0.000030925 | $0.000032535 | $0.000027705 | $0.0000282 | −8.83% | |
| $0.00002821 | $0.000029955 | $0.000027815 | $0.000028115 | −0.30% | |
| $0.00002811 | $0.00002895 | $0.000026935 | $0.000027495 | −2.21% | |
| $0.00002749 | $0.000027605 | $0.0000249 | $0.000025485 | −7.31% | |
| $0.00002549 | $0.000027555 | $0.000023925 | $0.000024055 | −5.61% | |
| $0.000024045 | $0.00002528 | $0.0000231 | $0.000024955 | +3.74% | |
| $0.00002495 | $0.00002739 | $0.000024575 | $0.000024865 | −0.36% | |
| $0.00002486 | $0.00002531 | $0.000020705 | $0.000023855 | −4.06% | |
| $0.00002386 | $0.0000251 | $0.00002303 | $0.000024885 | +4.32% | |
| $0.000024885 | $0.000025915 | $0.0000242 | $0.00002445 | −1.75% | |
| $0.000024445 | $0.000025025 | $0.000023065 | $0.00002343 | −4.17% | |
| $0.000023435 | $0.000026 | $0.00002281 | $0.000025805 | +10.14% |
March
+0.14%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.000025805 | $0.000028605 | $0.000025355 | $0.00002713 | +5.13% | |
| $0.000027115 | $0.000027195 | $0.00002553 | $0.000025905 | −4.52% | |
| $0.00002591 | $0.00002618 | $0.000024465 | $0.000025065 | −3.24% | |
| $0.00002506 | $0.000025265 | $0.00002307 | $0.000023575 | −5.94% | |
| $0.000023575 | $0.00002499 | $0.00002311 | $0.00002462 | +4.43% | |
| $0.00002462 | $0.00002479 | $0.00002341 | $0.000023525 | −4.45% | |
| $0.00002352 | $0.000023885 | $0.00002218 | $0.0000228 | −3.08% | |
| $0.00002279 | $0.000023545 | $0.00002249 | $0.00002291 | +0.48% | |
| $0.00002291 | $0.000024605 | $0.00002288 | $0.00002385 | +4.10% | |
| $0.000023855 | $0.00002391 | $0.000022365 | $0.00002261 | −5.20% | |
| $0.000022615 | $0.000023115 | $0.00002188 | $0.00002206 | −2.43% | |
| $0.00002206 | $0.000022735 | $0.00002202 | $0.000022135 | +0.34% | |
| $0.000022135 | $0.00002328 | $0.000021205 | $0.0000215 | −2.87% | |
| $0.000021505 | $0.00002245 | $0.00002128 | $0.00002202 | +2.42% | |
| $0.00002202 | $0.00002212 | $0.00002125 | $0.00002162 | −1.82% | |
| $0.000021625 | $0.000022745 | $0.000021495 | $0.00002273 | +5.13% | |
| $0.000022745 | $0.00002281 | $0.000022065 | $0.000022185 | −2.40% | |
| $0.000022185 | $0.00002267 | $0.000021655 | $0.00002233 | +0.65% | |
| $0.000022335 | $0.000025545 | $0.00002218 | $0.00002413 | +8.06% | |
| $0.000024125 | $0.000024455 | $0.00002254 | $0.000023125 | −4.16% | |
| $0.000023115 | $0.00002347 | $0.000022305 | $0.00002294 | −0.80% | |
| $0.000022935 | $0.000024065 | $0.000022895 | $0.00002345 | +2.22% | |
| $0.000023445 | $0.000025105 | $0.000023065 | $0.00002442 | +4.14% | |
| $0.000024425 | $0.00002534 | $0.00002405 | $0.00002469 | +1.11% | |
| $0.0000247 | $0.00002542 | $0.000023535 | $0.00002412 | −2.31% | |
| $0.000024125 | $0.00002475 | $0.000023895 | $0.00002443 | +1.29% | |
| $0.00002443 | $0.000025665 | $0.00002415 | $0.000025575 | +4.69% | |
| $0.000025575 | $0.000029645 | $0.000025275 | $0.000026525 | +3.71% | |
| $0.00002653 | $0.000028475 | $0.000026345 | $0.000027355 | +3.13% | |
| $0.000027345 | $0.00002866 | $0.000026175 | $0.00002744 | +0.31% | |
| $0.000027445 | $0.000028095 | $0.000025505 | $0.00002584 | −5.83% |
April
−21.97%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00002585 | $0.000026505 | $0.000024605 | $0.000026145 | +1.18% | |
| $0.00002614 | $0.0000275 | $0.000025705 | $0.00002581 | −1.28% | |
| $0.000025805 | $0.000027365 | $0.000025505 | $0.000026825 | +3.93% | |
| $0.00002682 | $0.000027475 | $0.0000256 | $0.00002645 | −1.40% | |
| $0.00002645 | $0.000028465 | $0.00002622 | $0.00002676 | +1.17% | |
| $0.000026755 | $0.000026825 | $0.00002417 | $0.000024355 | −8.99% | |
| $0.000024355 | $0.000025265 | $0.0000239 | $0.00002479 | +1.79% | |
| $0.00002478 | $0.00002517 | $0.0000235 | $0.00002381 | −3.95% | |
| $0.000023815 | $0.00002464 | $0.00002368 | $0.00002461 | +3.36% | |
| $0.0000246 | $0.000025445 | $0.00002437 | $0.000024465 | −0.59% | |
| $0.00002446 | $0.00002463 | $0.00002183 | $0.000022175 | −9.36% | |
| $0.000022175 | $0.000029995 | $0.00002191 | $0.000026925 | +21.42% | |
| $0.000026935 | $0.000028125 | $0.000025625 | $0.00002694 | +0.06% | |
| $0.000026925 | $0.000027425 | $0.000025275 | $0.000025775 | −4.32% | |
| $0.000025785 | $0.000026245 | $0.000025445 | $0.00002589 | +0.45% | |
| $0.000025905 | $0.00002608 | $0.000025255 | $0.00002559 | −1.16% | |
| $0.00002559 | $0.00002606 | $0.000024455 | $0.000024645 | −3.69% | |
| $0.00002464 | $0.00002537 | $0.00002363 | $0.000025235 | +2.39% | |
| $0.00002524 | $0.00002561 | $0.00002486 | $0.000025435 | +0.79% | |
| $0.00002543 | $0.000025865 | $0.000024615 | $0.00002483 | −2.38% | |
| $0.00002483 | $0.0000254 | $0.000023865 | $0.000024305 | −2.11% | |
| $0.000024295 | $0.000024675 | $0.000023985 | $0.0000243 | −0.02% | |
| $0.00002429 | $0.00002465 | $0.00002378 | $0.000024105 | −0.80% | |
| $0.00002411 | $0.000024375 | $0.00002352 | $0.00002396 | −0.60% | |
| $0.00002395 | $0.00002536 | $0.00002231 | $0.000024315 | +1.48% | |
| $0.00002432 | $0.000024675 | $0.00002256 | $0.000022985 | −5.47% | |
| $0.000022975 | $0.000023985 | $0.000022805 | $0.000023435 | +1.96% | |
| $0.000023425 | $0.000023525 | $0.000022675 | $0.00002294 | −2.11% | |
| $0.00002294 | $0.000023105 | $0.00002161 | $0.000022205 | −3.20% | |
| $0.00002221 | $0.000022485 | $0.000018385 | $0.00002017 | −9.16% |
May
−41.84%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00002016 | $0.000022155 | $0.00001975 | $0.00002155 | +6.84% | |
| $0.00002154 | $0.00002175 | $0.00002015 | $0.00002067 | −4.08% | |
| $0.000020675 | $0.00002103 | $0.000019945 | $0.00002031 | −1.74% | |
| $0.00002031 | $0.000021885 | $0.000020265 | $0.000021805 | +7.36% | |
| $0.000021795 | $0.000021985 | $0.000019435 | $0.00002027 | −7.04% | |
| $0.00002027 | $0.000020375 | $0.000019505 | $0.000020015 | −1.26% | |
| $0.000020015 | $0.00002005 | $0.000018675 | $0.000019275 | −3.70% | |
| $0.00001927 | $0.00001933 | $0.00001824 | $0.000018425 | −4.41% | |
| $0.00001843 | $0.000018705 | $0.000013735 | $0.00001399 | −24.07% | |
| $0.000014 | $0.00001796 | $0.00001352 | $0.00001618 | +15.65% | |
| $0.00001616 | $0.000016775 | $0.00001101 | $0.00001206 | −25.46% | |
| $0.000012055 | $0.000012935 | $0.000009025 | $0.000010845 | −10.07% | |
| $0.000010835 | $0.000014375 | $0.00001048 | $0.000012815 | +18.17% | |
| $0.00001281 | $0.00001371 | $0.000011395 | $0.000012545 | −2.11% | |
| $0.00001256 | $0.00001306 | $0.00001192 | $0.000013055 | +4.07% | |
| $0.00001305 | $0.000013055 | $0.000011745 | $0.00001198 | −8.23% | |
| $0.00001199 | $0.000012775 | $0.000011955 | $0.00001254 | +4.67% | |
| $0.000012535 | $0.000012665 | $0.00001145 | $0.00001151 | −8.21% | |
| $0.00001152 | $0.00001213 | $0.00001121 | $0.00001182 | +2.69% | |
| $0.000011815 | $0.000012035 | $0.000011305 | $0.0000116 | −1.86% | |
| $0.000011605 | $0.00001204 | $0.000011335 | $0.00001175 | +1.29% | |
| $0.000011745 | $0.00001207 | $0.00001163 | $0.000011905 | +1.32% | |
| $0.0000119 | $0.000012965 | $0.00001148 | $0.00001167 | −1.97% | |
| $0.00001168 | $0.00001196 | $0.00001125 | $0.00001174 | +0.60% | |
| $0.000011735 | $0.000011925 | $0.000011505 | $0.000011605 | −1.15% | |
| $0.000011605 | $0.00001171 | $0.000010285 | $0.00001058 | −8.83% | |
| $0.000010585 | $0.000010865 | $0.000010115 | $0.00001048 | −0.95% | |
| $0.000010475 | $0.000010875 | $0.00001041 | $0.00001078 | +2.86% | |
| $0.000010775 | $0.000011845 | $0.00001055 | $0.00001149 | +6.59% | |
| $0.00001149 | $0.00001248 | $0.00001129 | $0.000012175 | +5.96% | |
| $0.000012185 | $0.00001233 | $0.00001147 | $0.000011725 | −3.70% |
June
−11.76%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001173 | $0.00001192 | $0.00001052 | $0.000010885 | −7.16% | |
| $0.00001089 | $0.000011305 | $0.00001072 | $0.000011215 | +3.03% | |
| $0.00001121 | $0.00001124 | $0.00001053 | $0.0000108 | −3.70% | |
| $0.00001081 | $0.00001093 | $0.00001056 | $0.00001089 | +0.83% | |
| $0.0000109 | $0.00001098 | $0.00001069 | $0.00001081 | −0.73% | |
| $0.00001082 | $0.0000114 | $0.00001078 | $0.00001105 | +2.22% | |
| $0.00001105 | $0.00001119 | $0.0000102 | $0.00001073 | −2.90% | |
| $0.00001073 | $0.00001091 | $0.00001053 | $0.00001058 | −1.40% | |
| $0.00001058 | $0.00001077 | $0.00001042 | $0.00001057 | −0.09% | |
| $0.00001056 | $0.00001066 | $0.00001 | $0.00001013 | −4.16% | |
| $0.00001013 | $0.00001036 | $0.00000912 | $0.00000934 | −7.80% | |
| $0.00000935 | $0.00000949 | $0.00000838 | $0.00000859 | −8.03% | |
| $0.00000859 | $0.00000878 | $0.00000742 | $0.00000804 | −6.40% | |
| $0.00000804 | $0.00000853 | $0.0000075 | $0.00000818 | +1.74% | |
| $0.00000818 | $0.00000888 | $0.0000076 | $0.00000883 | +7.95% | |
| $0.00000883 | $0.00000896 | $0.00000786 | $0.00000798 | −9.63% | |
| $0.00000797 | $0.00000831 | $0.00000794 | $0.00000817 | +2.38% | |
| $0.00000817 | $0.00000826 | $0.00000714 | $0.00000772 | −5.51% | |
| $0.00000772 | $0.00000835 | $0.00000739 | $0.00000821 | +6.35% | |
| $0.00000821 | $0.00000832 | $0.00000788 | $0.00000811 | −1.22% | |
| $0.00000811 | $0.00001198 | $0.00000801 | $0.00001064 | +31.20% | |
| $0.00001065 | $0.00001083 | $0.00000927 | $0.00000967 | −9.12% | |
| $0.00000966 | $0.00001043 | $0.00000961 | $0.0000103 | +6.51% | |
| $0.00001029 | $0.00001124 | $0.00001004 | $0.00001083 | +5.15% | |
| $0.00001083 | $0.00001199 | $0.00001071 | $0.00001179 | +8.86% | |
| $0.0000118 | $0.00001209 | $0.00001093 | $0.00001098 | −6.87% | |
| $0.00001098 | $0.00001172 | $0.00001076 | $0.00001107 | +0.82% | |
| $0.00001107 | $0.00001119 | $0.00000985 | $0.00000997 | −9.94% | |
| $0.00000998 | $0.00001073 | $0.00000953 | $0.00001019 | +2.21% | |
| $0.0000102 | $0.0000105 | $0.00000962 | $0.00001035 | +1.57% |
July
+13.04%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001035 | $0.00001058 | $0.00000992 | $0.00001002 | −3.19% | |
| $0.00001002 | $0.00001018 | $0.00000987 | $0.00001007 | +0.50% | |
| $0.00001007 | $0.00001013 | $0.00000976 | $0.00001003 | −0.40% | |
| $0.00001004 | $0.00001055 | $0.00000993 | $0.00001048 | +4.49% | |
| $0.00001048 | $0.00001095 | $0.00001 | $0.00001033 | −1.43% | |
| $0.00001032 | $0.00001054 | $0.00001016 | $0.00001047 | +1.36% | |
| $0.00001046 | $0.0000115 | $0.00001043 | $0.00001128 | +7.74% | |
| $0.00001127 | $0.0000116 | $0.0000107 | $0.00001119 | −0.80% | |
| $0.00001119 | $0.0000119 | $0.00001102 | $0.00001161 | +3.75% | |
| $0.00001161 | $0.00001167 | $0.00001093 | $0.00001121 | −3.45% | |
| $0.0000112 | $0.0000112 | $0.0000102 | $0.00001031 | −8.03% | |
| $0.00001031 | $0.00001056 | $0.00000987 | $0.00000991 | −3.88% | |
| $0.00000988 | $0.00001055 | $0.00000977 | $0.00001054 | +6.36% | |
| $0.00001054 | $0.0000107 | $0.00001013 | $0.0000106 | +0.57% | |
| $0.0000106 | $0.00001118 | $0.00001049 | $0.00001083 | +2.17% | |
| $0.00001083 | $0.0000112 | $0.00001052 | $0.00001103 | +1.85% | |
| $0.00001104 | $0.00001116 | $0.00001068 | $0.00001072 | −2.81% | |
| $0.00001072 | $0.00001262 | $0.00001071 | $0.00001196 | +11.57% | |
| $0.00001195 | $0.00001249 | $0.00001141 | $0.00001217 | +1.76% | |
| $0.00001216 | $0.00001314 | $0.00001166 | $0.00001191 | −2.14% | |
| $0.00001192 | $0.00001218 | $0.000011455 | $0.00001199 | +0.67% | |
| $0.00001199 | $0.00001242 | $0.00001159 | $0.00001172 | −2.25% | |
| $0.00001171 | $0.00001209 | $0.0000113 | $0.00001159 | −1.11% | |
| $0.0000116 | $0.00001188 | $0.00001153 | $0.00001159 | +0.00% | |
| $0.000011595 | $0.000011645 | $0.00001067 | $0.00001069 | −7.77% | |
| $0.00001069 | $0.00001089 | $0.00001029 | $0.00001087 | +1.68% | |
| $0.00001087 | $0.00001157 | $0.00001053 | $0.00001152 | +5.98% | |
| $0.00001152 | $0.00001222 | $0.000011 | $0.00001185 | +2.86% | |
| $0.00001186 | $0.00001233 | $0.00001144 | $0.00001174 | −0.93% | |
| $0.00001174 | $0.00001263 | $0.00001158 | $0.00001191 | +1.45% | |
| $0.000011915 | $0.000012295 | $0.000011675 | $0.0000117 | −1.76% |
August
+3.42%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0000117 | $0.00001275 | $0.00001166 | $0.00001194 | +2.05% | |
| $0.00001193 | $0.00001209 | $0.00001145 | $0.00001174 | −1.68% | |
| $0.00001174 | $0.00001214 | $0.00001159 | $0.00001184 | +0.85% | |
| $0.00001183 | $0.000012 | $0.00001166 | $0.00001184 | +0.00% | |
| $0.00001183 | $0.0000122 | $0.00001178 | $0.00001213 | +2.45% | |
| $0.00001214 | $0.00001228 | $0.00001193 | $0.00001196 | −1.40% | |
| $0.00001196 | $0.00001215 | $0.00001183 | $0.00001204 | +0.67% | |
| $0.00001204 | $0.0000127 | $0.00001203 | $0.00001232 | +2.33% | |
| $0.00001232 | $0.00001284 | $0.00001171 | $0.00001203 | −2.35% | |
| $0.00001202 | $0.00001249 | $0.00001177 | $0.00001239 | +2.99% | |
| $0.00001238 | $0.0000129 | $0.00001222 | $0.00001231 | −0.65% | |
| $0.00001231 | $0.00001271 | $0.00001217 | $0.00001268 | +3.01% | |
| $0.00001269 | $0.00001295 | $0.00001251 | $0.00001264 | −0.32% | |
| $0.00001264 | $0.00001792 | $0.0000126 | $0.00001691 | +33.78% | |
| $0.0000169 | $0.00001769 | $0.00001509 | $0.00001526 | −9.76% | |
| $0.00001527 | $0.00001658 | $0.00001511 | $0.00001581 | +3.60% | |
| $0.00001582 | $0.00001643 | $0.00001451 | $0.00001478 | −6.51% | |
| $0.00001478 | $0.00001498 | $0.00001321 | $0.00001349 | −8.73% | |
| $0.00001348 | $0.00001407 | $0.00001266 | $0.00001316 | −2.45% | |
| $0.00001316 | $0.00001385 | $0.00001251 | $0.00001288 | −2.13% | |
| $0.00001289 | $0.00001378 | $0.00001282 | $0.00001348 | +4.66% | |
| $0.00001348 | $0.00001351 | $0.00001275 | $0.00001316 | −2.37% | |
| $0.00001316 | $0.00001338 | $0.00001282 | $0.00001332 | +1.22% | |
| $0.00001333 | $0.00001357 | $0.00001297 | $0.00001306 | −1.95% | |
| $0.00001306 | $0.00001483 | $0.00001303 | $0.00001393 | +6.66% | |
| $0.00001391 | $0.00001403 | $0.0000123 | $0.00001243 | −10.77% | |
| $0.00001243 | $0.00001258 | $0.00001185 | $0.00001217 | −2.09% | |
| $0.00001218 | $0.00001246 | $0.00001171 | $0.0000118 | −3.04% | |
| $0.00001181 | $0.00001255 | $0.0000117 | $0.00001248 | +5.76% | |
| $0.00001248 | $0.00001277 | $0.00001191 | $0.00001218 | −2.40% | |
| $0.0000122 | $0.00001259 | $0.00001202 | $0.0000121 | −0.66% |
September
−6.45%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0000121 | $0.00001244 | $0.00001187 | $0.00001227 | +1.40% | |
| $0.00001227 | $0.00001248 | $0.00001201 | $0.00001217 | −0.81% | |
| $0.00001216 | $0.00001247 | $0.0000121 | $0.00001232 | +1.23% | |
| $0.00001231 | $0.00001339 | $0.00001226 | $0.00001283 | +4.14% | |
| $0.00001284 | $0.00001296 | $0.00001223 | $0.00001262 | −1.64% | |
| $0.00001264 | $0.00001292 | $0.00001172 | $0.00001201 | −4.83% | |
| $0.00001201 | $0.00001239 | $0.00001175 | $0.00001225 | +2.00% | |
| $0.00001225 | $0.00001249 | $0.00001198 | $0.00001221 | −0.33% | |
| $0.00001222 | $0.00001393 | $0.0000122 | $0.00001292 | +5.81% | |
| $0.00001291 | $0.00001357 | $0.00001272 | $0.00001327 | +2.71% | |
| $0.00001327 | $0.0000135 | $0.00001252 | $0.000013 | −2.03% | |
| $0.00001299 | $0.00001324 | $0.0000125 | $0.00001287 | −1.00% | |
| $0.00001287 | $0.00001306 | $0.0000119 | $0.0000121 | −5.98% | |
| $0.00001209 | $0.00001244 | $0.00001193 | $0.00001219 | +0.74% | |
| $0.00001219 | $0.00001225 | $0.0000115 | $0.0000117 | −4.02% | |
| $0.0000117 | $0.00001181 | $0.00001127 | $0.00001156 | −1.20% | |
| $0.00001157 | $0.00001201 | $0.00001156 | $0.00001194 | +3.29% | |
| $0.00001193 | $0.00001197 | $0.00001 | $0.00001062 | −11.06% | |
| $0.00001063 | $0.00001111 | $0.00001051 | $0.00001099 | +3.48% | |
| $0.00001098 | $0.00001104 | $0.00001047 | $0.00001052 | −4.28% | |
| $0.00001052 | $0.00001112 | $0.00001012 | $0.00001038 | −1.33% | |
| $0.00001038 | $0.00001094 | $0.00001033 | $0.00001084 | +4.43% | |
| $0.00001085 | $0.00001135 | $0.0000105 | $0.00001107 | +2.12% | |
| $0.00001107 | $0.00001218 | $0.00001096 | $0.00001126 | +1.72% | |
| $0.00001126 | $0.00001156 | $0.00001086 | $0.00001101 | −2.22% | |
| $0.000011 | $0.00001124 | $0.00001079 | $0.00001111 | +0.91% | |
| $0.00001112 | $0.00001157 | $0.00001085 | $0.00001111 | +0.00% | |
| $0.00001112 | $0.00001154 | $0.00001072 | $0.0000111 | −0.09% | |
| $0.0000111 | $0.00001122 | $0.0000109 | $0.00001112 | +0.18% | |
| $0.00001113 | $0.0000115 | $0.00001104 | $0.00001132 | +1.80% |
October
+10.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0000113 | $0.00001148 | $0.00001108 | $0.00001117 | −1.33% | |
| $0.00001116 | $0.00001122 | $0.00001081 | $0.00001094 | −2.06% | |
| $0.00001094 | $0.00001124 | $0.00001083 | $0.00001117 | +2.10% | |
| $0.00001118 | $0.00001172 | $0.00001109 | $0.00001161 | +3.94% | |
| $0.00001161 | $0.00001178 | $0.00001114 | $0.00001144 | −1.46% | |
| $0.00001145 | $0.00001162 | $0.0000111 | $0.00001118 | −2.27% | |
| $0.00001119 | $0.00001124 | $0.0000109 | $0.0000111 | −0.72% | |
| $0.00001109 | $0.00001115 | $0.00001085 | $0.00001099 | −0.99% | |
| $0.000011 | $0.0000111 | $0.00001096 | $0.00001103 | +0.36% | |
| $0.00001103 | $0.00001112 | $0.00000993 | $0.00001022 | −7.34% | |
| $0.00001023 | $0.00001041 | $0.00000971 | $0.00001024 | +0.20% | |
| $0.00001025 | $0.0000104 | $0.00001006 | $0.00001016 | −0.78% | |
| $0.00001016 | $0.0000108 | $0.00000924 | $0.00001039 | +2.26% | |
| $0.00001039 | $0.00001074 | $0.00000999 | $0.00001018 | −2.02% | |
| $0.00001019 | $0.00001052 | $0.00001002 | $0.00001021 | +0.29% | |
| $0.00001022 | $0.00001038 | $0.00001017 | $0.00001027 | +0.59% | |
| $0.00001028 | $0.00001047 | $0.00001021 | $0.00001039 | +1.17% | |
| $0.0000104 | $0.0000105 | $0.00000999 | $0.00001016 | −2.21% | |
| $0.00001016 | $0.00001019 | $0.0000095 | $0.00000986 | −2.95% | |
| $0.00000985 | $0.00001013 | $0.00000979 | $0.0000099 | +0.41% | |
| $0.0000099 | $0.00001007 | $0.0000096 | $0.00001002 | +1.21% | |
| $0.00001002 | $0.00001008 | $0.00000991 | $0.00001 | −0.20% | |
| $0.00001001 | $0.00001019 | $0.00000986 | $0.00001016 | +1.60% | |
| $0.00001016 | $0.00001019 | $0.00000985 | $0.00000993 | −2.26% | |
| $0.00000992 | $0.00001041 | $0.00000985 | $0.00001021 | +2.82% | |
| $0.00001022 | $0.00001088 | $0.00001019 | $0.00001079 | +5.68% | |
| $0.00001078 | $0.00001184 | $0.00001057 | $0.00001063 | −1.48% | |
| $0.00001064 | $0.0000122 | $0.00001032 | $0.00001171 | +10.16% | |
| $0.00001171 | $0.00001518 | $0.00001153 | $0.00001291 | +10.25% | |
| $0.00001291 | $0.00001392 | $0.00001158 | $0.00001192 | −7.67% | |
| $0.00001191 | $0.00001318 | $0.00001171 | $0.00001245 | +4.45% |
November
−24.78%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001243 | $0.00001353 | $0.00001227 | $0.00001285 | +3.21% | |
| $0.00001284 | $0.00001297 | $0.0000115 | $0.00001176 | −8.48% | |
| $0.00001176 | $0.00001239 | $0.00001161 | $0.00001174 | −0.17% | |
| $0.00001175 | $0.00001364 | $0.00001158 | $0.00001252 | +6.64% | |
| $0.00001253 | $0.00001318 | $0.00001213 | $0.00001245 | −0.56% | |
| $0.00001245 | $0.0000129 | $0.00001176 | $0.00001184 | −4.90% | |
| $0.00001184 | $0.00001211 | $0.0000115 | $0.00001179 | −0.42% | |
| $0.0000118 | $0.00001189 | $0.00000925 | $0.00001017 | −13.74% | |
| $0.00001018 | $0.0000103 | $0.00000829 | $0.00000873 | −14.16% | |
| $0.00000873 | $0.00001049 | $0.00000861 | $0.00001022 | +17.07% | |
| $0.00001021 | $0.00001044 | $0.00000938 | $0.00000988 | −3.33% | |
| $0.0000099 | $0.00000993 | $0.00000928 | $0.00000957 | −3.14% | |
| $0.00000958 | $0.00000975 | $0.00000888 | $0.00000901 | −5.85% | |
| $0.00000901 | $0.0000094 | $0.00000855 | $0.00000909 | +0.89% | |
| $0.00000909 | $0.00000956 | $0.00000899 | $0.00000925 | +1.76% | |
| $0.00000926 | $0.00000965 | $0.00000897 | $0.00000914 | −1.19% | |
| $0.00000914 | $0.00000922 | $0.00000891 | $0.00000905 | −0.98% | |
| $0.00000905 | $0.00000924 | $0.00000898 | $0.0000091 | +0.55% | |
| $0.0000091 | $0.00000923 | $0.00000895 | $0.00000915 | +0.55% | |
| $0.00000916 | $0.00000924 | $0.00000868 | $0.00000879 | −3.93% | |
| $0.00000877 | $0.00000879 | $0.00000823 | $0.00000843 | −4.10% | |
| $0.00000842 | $0.00000884 | $0.00000817 | $0.00000881 | +4.51% | |
| $0.00000882 | $0.00000911 | $0.00000876 | $0.00000905 | +2.72% | |
| $0.00000905 | $0.0000092 | $0.0000089 | $0.00000901 | −0.44% | |
| $0.00000902 | $0.00000947 | $0.00000885 | $0.00000918 | +1.89% | |
| $0.00000918 | $0.00000937 | $0.00000892 | $0.00000901 | −1.85% | |
| $0.00000902 | $0.00000963 | $0.000009 | $0.00000928 | +3.00% | |
| $0.00000928 | $0.00000936 | $0.00000877 | $0.00000908 | −2.16% | |
| $0.00000908 | $0.00000931 | $0.000009 | $0.00000908 | +0.00% | |
| $0.00000908 | $0.00000939 | $0.00000902 | $0.00000935 | +2.97% |
December
−13.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00000934 | $0.00000937 | $0.00000911 | $0.00000921 | −1.50% | |
| $0.0000092 | $0.00000935 | $0.00000907 | $0.00000933 | +1.30% | |
| $0.00000935 | $0.00000949 | $0.00000915 | $0.0000092 | −1.39% | |
| $0.0000092 | $0.00000939 | $0.00000919 | $0.00000936 | +1.74% | |
| $0.00000935 | $0.00001016 | $0.00000925 | $0.00000942 | +0.64% | |
| $0.00000942 | $0.00000946 | $0.0000092 | $0.0000093 | −1.27% | |
| $0.00000931 | $0.00000936 | $0.00000894 | $0.0000091 | −2.15% | |
| $0.0000091 | $0.00000933 | $0.00000906 | $0.00000927 | +1.87% | |
| $0.00000927 | $0.00000937 | $0.00000915 | $0.00000923 | −0.43% | |
| $0.00000922 | $0.0000093 | $0.00000916 | $0.00000918 | −0.54% | |
| $0.00000919 | $0.00000929 | $0.00000907 | $0.00000912 | −0.65% | |
| $0.00000912 | $0.00000912 | $0.00000843 | $0.00000897 | −1.64% | |
| $0.00000897 | $0.00000935 | $0.00000863 | $0.00000917 | +2.23% | |
| $0.00000918 | $0.00000927 | $0.00000886 | $0.00000895 | −2.40% | |
| $0.00000894 | $0.000009 | $0.00000875 | $0.00000886 | −1.01% | |
| $0.00000887 | $0.00000901 | $0.00000805 | $0.0000082 | −7.45% | |
| $0.00000819 | $0.00000836 | $0.000008 | $0.00000829 | +1.10% | |
| $0.0000083 | $0.00000902 | $0.0000082 | $0.00000856 | +3.26% | |
| $0.00000856 | $0.00000878 | $0.00000793 | $0.00000815 | −4.79% | |
| $0.00000816 | $0.0000085 | $0.00000814 | $0.00000846 | +3.80% | |
| $0.00000847 | $0.00000849 | $0.00000817 | $0.00000825 | −2.48% | |
| $0.00000825 | $0.00000844 | $0.00000818 | $0.00000835 | +1.21% | |
| $0.00000835 | $0.00000842 | $0.0000082 | $0.00000827 | −0.96% | |
| $0.00000826 | $0.00000835 | $0.00000823 | $0.00000832 | +0.60% | |
| $0.00000833 | $0.00000839 | $0.0000082 | $0.00000829 | −0.36% | |
| $0.00000829 | $0.00000835 | $0.00000825 | $0.00000832 | +0.36% | |
| $0.00000832 | $0.00000836 | $0.00000803 | $0.00000819 | −1.56% | |
| $0.00000819 | $0.0000082 | $0.00000778 | $0.00000792 | −3.30% | |
| $0.00000792 | $0.00000828 | $0.00000788 | $0.00000819 | +3.41% | |
| $0.00000819 | $0.00000823 | $0.00000792 | $0.00000805 | −1.71% | |
| $0.00000806 | $0.00000819 | $0.00000801 | $0.00000808 | +0.37% |
Understanding
Shiba Inu Returns in 2022
Where it stands today
Shiba Inu fell 75.80% in 2022, from $0.00003339 at the year's open to $0.00000808 at its last recorded close as of .
What the 2022 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Shiba Inu’s price. Through 31 Dec 2022. Reading for .