SHIBA INU RETURNS IN 2025
How did Shiba Inu perform in 2025?
See the year, then look closer at any month.
- Opened
- $0.00002118
- Highest price
- $0.000024959
- Lowest price
- $0.00000664
- Closed
- $0.00000691
- Year return
- −67.37%
Shiba Inu closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2025.
Open a month for its daily prices.
January
−10.76%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00002118 | $0.00002173 | $0.000020709 | $0.00002168 | +2.37% | |
| $0.00002169 | $0.00002304 | $0.0000216 | $0.00002291 | +5.67% | |
| $0.00002289 | $0.00002463 | $0.000022495 | $0.00002441 | +6.55% | |
| $0.000024425 | $0.00002492 | $0.00002388 | $0.00002433 | −0.33% | |
| $0.00002433 | $0.000024404 | $0.00002345 | $0.000023929 | −1.65% | |
| $0.000023928 | $0.00002462 | $0.000023427 | $0.000024056 | +0.53% | |
| $0.000024059 | $0.00002428 | $0.00002167 | $0.000021792 | −9.41% | |
| $0.00002179 | $0.000021975 | $0.00002026 | $0.0000213 | −2.26% | |
| $0.000021294 | $0.00002202 | $0.00002048 | $0.00002105 | −1.17% | |
| $0.000021049 | $0.0000219 | $0.000021036 | $0.000021562 | +2.43% | |
| $0.00002156 | $0.00002273 | $0.00002134 | $0.000022203 | +2.97% | |
| $0.00002219 | $0.000022209 | $0.000021294 | $0.000021559 | −2.90% | |
| $0.00002156 | $0.00002215 | $0.0000196 | $0.00002119 | −1.71% | |
| $0.00002119 | $0.00002199 | $0.0000211 | $0.00002163 | +2.08% | |
| $0.00002163 | $0.000022846 | $0.000020934 | $0.00002274 | +5.13% | |
| $0.00002274 | $0.00002282 | $0.0000217 | $0.00002201 | −3.21% | |
| $0.00002202 | $0.00002462 | $0.000022013 | $0.00002421 | +10.00% | |
| $0.00002421 | $0.000024959 | $0.00002235 | $0.00002275 | −6.03% | |
| $0.000022776 | $0.00002324 | $0.000019772 | $0.00002032 | −10.68% | |
| $0.0000203 | $0.00002217 | $0.000019645 | $0.000020333 | +0.06% | |
| $0.00002031 | $0.00002132 | $0.00001964 | $0.0000209 | +2.79% | |
| $0.000020902 | $0.00002099 | $0.000020063 | $0.00002017 | −3.49% | |
| $0.00002017 | $0.0000205 | $0.00001955 | $0.00002014 | −0.15% | |
| $0.000020145 | $0.00002056 | $0.000019494 | $0.00001996 | −0.89% | |
| $0.00001996 | $0.000020225 | $0.000019686 | $0.000019935 | −0.13% | |
| $0.000019937 | $0.00002015 | $0.00001903 | $0.00001909 | −4.24% | |
| $0.00001909 | $0.00001916 | $0.00001727 | $0.00001897 | −0.63% | |
| $0.000018986 | $0.000019328 | $0.00001771 | $0.00001796 | −5.32% | |
| $0.000017962 | $0.00001882 | $0.00001781 | $0.0000183 | +1.89% | |
| $0.0000183 | $0.000018988 | $0.000018173 | $0.000018682 | +2.09% | |
| $0.00001869 | $0.00001968 | $0.00001849 | $0.0000189 | +1.17% |
February
−26.24%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001889 | $0.00001924 | $0.000017478 | $0.000017608 | −6.84% | |
| $0.0000176 | $0.000017957 | $0.00001471 | $0.00001551 | −11.92% | |
| $0.00001552 | $0.00001688 | $0.0000116 | $0.0000168 | +8.32% | |
| $0.00001681 | $0.00001694 | $0.00001507 | $0.00001575 | −6.25% | |
| $0.00001575 | $0.00001675 | $0.0000155 | $0.00001577 | +0.13% | |
| $0.00001577 | $0.00001616 | $0.00001473 | $0.00001486 | −5.77% | |
| $0.00001486 | $0.000015713 | $0.00001462 | $0.0000151 | +1.62% | |
| $0.0000151 | $0.000016068 | $0.00001501 | $0.000015965 | +5.73% | |
| $0.00001597 | $0.000016538 | $0.000015142 | $0.00001567 | −1.85% | |
| $0.00001567 | $0.00001611 | $0.00001528 | $0.00001581 | +0.89% | |
| $0.00001581 | $0.000016493 | $0.000015444 | $0.00001569 | −0.76% | |
| $0.00001569 | $0.00001734 | $0.00001548 | $0.000017 | +8.35% | |
| $0.000017 | $0.00001704 | $0.00001593 | $0.000016302 | −4.11% | |
| $0.000016302 | $0.00001719 | $0.00001618 | $0.00001672 | +2.56% | |
| $0.000016713 | $0.000017026 | $0.000016232 | $0.00001632 | −2.39% | |
| $0.00001632 | $0.00001639 | $0.00001584 | $0.00001597 | −2.14% | |
| $0.00001597 | $0.00001629 | $0.00001538 | $0.000015752 | −1.37% | |
| $0.00001575 | $0.000015793 | $0.00001487 | $0.00001523 | −3.31% | |
| $0.00001523 | $0.00001554 | $0.000015051 | $0.00001541 | +1.18% | |
| $0.000015418 | $0.00001562 | $0.000015295 | $0.000015546 | +0.88% | |
| $0.00001554 | $0.000015972 | $0.000014851 | $0.00001508 | −3.00% | |
| $0.000015082 | $0.000015783 | $0.00001502 | $0.0000156 | +3.45% | |
| $0.00001561 | $0.00001578 | $0.00001532 | $0.00001546 | −0.90% | |
| $0.00001546 | $0.00001555 | $0.00001344 | $0.00001364 | −11.77% | |
| $0.000013637 | $0.00001426 | $0.000013034 | $0.000014097 | +3.35% | |
| $0.0000141 | $0.00001454 | $0.00001376 | $0.000014426 | +2.33% | |
| $0.000014426 | $0.000014858 | $0.0000142 | $0.00001443 | +0.03% | |
| $0.00001441 | $0.00001443 | $0.000013 | $0.000013933 | −3.44% |
March
−11.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.000013935 | $0.000014151 | $0.0000134 | $0.000013647 | −2.05% | |
| $0.00001364 | $0.0000152 | $0.00001349 | $0.00001515 | +11.01% | |
| $0.00001516 | $0.0000152 | $0.00001269 | $0.00001291 | −14.79% | |
| $0.00001291 | $0.00001325 | $0.00001218 | $0.000013083 | +1.34% | |
| $0.000013084 | $0.00001344 | $0.00001286 | $0.00001337 | +2.19% | |
| $0.00001337 | $0.00001383 | $0.00001316 | $0.000013397 | +0.20% | |
| $0.0000134 | $0.00001376 | $0.00001277 | $0.000013147 | −1.87% | |
| $0.000013147 | $0.00001326 | $0.00001256 | $0.000012664 | −3.67% | |
| $0.00001267 | $0.00001272 | $0.00001152 | $0.00001165 | −8.01% | |
| $0.00001166 | $0.000013 | $0.00001143 | $0.0000115 | −1.29% | |
| $0.000011504 | $0.00001229 | $0.00001082 | $0.00001205 | +4.78% | |
| $0.00001205 | $0.00001261 | $0.000011774 | $0.00001233 | +2.32% | |
| $0.00001233 | $0.000012392 | $0.00001179 | $0.00001203 | −2.43% | |
| $0.00001203 | $0.00001291 | $0.00001199 | $0.00001278 | +6.23% | |
| $0.00001278 | $0.00001298 | $0.00001262 | $0.00001284 | +0.47% | |
| $0.00001284 | $0.00001382 | $0.00001257 | $0.00001312 | +2.18% | |
| $0.00001312 | $0.0000136 | $0.00001278 | $0.00001295 | −1.30% | |
| $0.00001296 | $0.00001296 | $0.000012263 | $0.000012549 | −3.10% | |
| $0.00001255 | $0.000013 | $0.000012482 | $0.00001294 | +3.12% | |
| $0.00001294 | $0.00001304 | $0.000012605 | $0.00001293 | −0.08% | |
| $0.000012944 | $0.00001308 | $0.00001246 | $0.0000125 | −3.33% | |
| $0.000012501 | $0.00001296 | $0.000012474 | $0.000012802 | +2.42% | |
| $0.00001281 | $0.000013114 | $0.000012781 | $0.00001295 | +1.16% | |
| $0.00001295 | $0.0000137 | $0.00001278 | $0.00001353 | +4.48% | |
| $0.00001353 | $0.00001405 | $0.000013352 | $0.00001385 | +2.37% | |
| $0.000013845 | $0.000015667 | $0.00001379 | $0.00001421 | +2.60% | |
| $0.00001421 | $0.00001474 | $0.00001393 | $0.00001403 | −1.27% | |
| $0.00001402 | $0.00001405 | $0.000013009 | $0.00001324 | −5.63% | |
| $0.000013243 | $0.00001337 | $0.00001243 | $0.00001268 | −4.23% | |
| $0.00001267 | $0.00001284 | $0.000012282 | $0.00001245 | −1.81% | |
| $0.00001246 | $0.00001257 | $0.00001197 | $0.00001238 | −0.56% |
April
+6.95%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001238 | $0.00001314 | $0.000012375 | $0.00001269 | +2.50% | |
| $0.00001268 | $0.00001304 | $0.00001195 | $0.000012056 | −5.00% | |
| $0.00001206 | $0.00001244 | $0.00001182 | $0.00001223 | +1.44% | |
| $0.00001223 | $0.000012537 | $0.000011934 | $0.00001231 | +0.65% | |
| $0.00001231 | $0.00001243 | $0.00001208 | $0.000012332 | +0.18% | |
| $0.000012338 | $0.00001238 | $0.00001102 | $0.00001131 | −8.29% | |
| $0.00001131 | $0.00001182 | $0.00001028 | $0.00001142 | +0.97% | |
| $0.00001142 | $0.00001173 | $0.00001053 | $0.00001065 | −6.74% | |
| $0.000010655 | $0.00001214 | $0.00001029 | $0.000011928 | +12.00% | |
| $0.000011929 | $0.00001214 | $0.00001142 | $0.00001162 | −2.58% | |
| $0.00001163 | $0.00001238 | $0.000011602 | $0.000012212 | +5.09% | |
| $0.00001221 | $0.00001268 | $0.000012053 | $0.00001254 | +2.69% | |
| $0.00001254 | $0.00001259 | $0.00001194 | $0.00001205 | −3.91% | |
| $0.000012063 | $0.00001243 | $0.00001193 | $0.00001201 | −0.33% | |
| $0.00001201 | $0.00001214 | $0.000011663 | $0.00001167 | −2.83% | |
| $0.00001168 | $0.00001198 | $0.00001147 | $0.000011841 | +1.47% | |
| $0.00001184 | $0.00001204 | $0.000011624 | $0.0000118 | −0.35% | |
| $0.000011798 | $0.00001246 | $0.000011673 | $0.00001229 | +4.15% | |
| $0.000012289 | $0.00001242 | $0.00001213 | $0.000012349 | +0.48% | |
| $0.00001235 | $0.000012554 | $0.000012095 | $0.000012352 | +0.02% | |
| $0.00001235 | $0.00001281 | $0.00001221 | $0.00001236 | +0.06% | |
| $0.00001237 | $0.000013801 | $0.00001218 | $0.00001358 | +9.87% | |
| $0.00001359 | $0.00001391 | $0.00001315 | $0.000013565 | −0.11% | |
| $0.00001357 | $0.0000138 | $0.0000129 | $0.00001379 | +1.66% | |
| $0.00001378 | $0.000014286 | $0.00001366 | $0.00001416 | +2.68% | |
| $0.00001417 | $0.00001524 | $0.00001405 | $0.000014149 | −0.08% | |
| $0.000014149 | $0.00001419 | $0.000013423 | $0.000013442 | −5.00% | |
| $0.00001345 | $0.0000142 | $0.00001316 | $0.00001373 | +2.14% | |
| $0.00001374 | $0.00001393 | $0.00001327 | $0.00001341 | −2.33% | |
| $0.00001341 | $0.00001354 | $0.0000128 | $0.00001324 | −1.27% |
May
−3.15%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.000013237 | $0.00001375 | $0.0000132 | $0.000013494 | +1.92% | |
| $0.0000135 | $0.00001369 | $0.00001329 | $0.00001346 | −0.25% | |
| $0.000013471 | $0.00001348 | $0.00001289 | $0.00001297 | −3.64% | |
| $0.00001297 | $0.00001323 | $0.0000126 | $0.00001267 | −2.31% | |
| $0.000012661 | $0.000012979 | $0.000012527 | $0.000012686 | +0.13% | |
| $0.000012689 | $0.00001277 | $0.00001231 | $0.00001275 | +0.50% | |
| $0.00001275 | $0.00001294 | $0.00001256 | $0.0000128 | +0.39% | |
| $0.00001281 | $0.00001458 | $0.00001274 | $0.00001439 | +12.42% | |
| $0.00001439 | $0.000015628 | $0.00001411 | $0.00001505 | +4.59% | |
| $0.000015041 | $0.00001709 | $0.00001486 | $0.000017066 | +13.40% | |
| $0.00001706 | $0.000017289 | $0.00001561 | $0.00001591 | −6.77% | |
| $0.000015907 | $0.00001764 | $0.00001504 | $0.00001577 | −0.88% | |
| $0.00001576 | $0.00001661 | $0.0000148 | $0.00001636 | +3.74% | |
| $0.000016359 | $0.0000167 | $0.00001552 | $0.00001572 | −3.91% | |
| $0.00001573 | $0.000015898 | $0.00001446 | $0.00001482 | −5.73% | |
| $0.00001483 | $0.0000152 | $0.00001441 | $0.00001457 | −1.69% | |
| $0.00001457 | $0.00001462 | $0.00001398 | $0.000014182 | −2.66% | |
| $0.000014195 | $0.000015355 | $0.000014075 | $0.000015 | +5.77% | |
| $0.000015012 | $0.00001514 | $0.00001388 | $0.000014593 | −2.71% | |
| $0.000014594 | $0.00001492 | $0.00001413 | $0.00001461 | +0.12% | |
| $0.000014607 | $0.00001517 | $0.00001429 | $0.00001483 | +1.51% | |
| $0.00001484 | $0.00001554 | $0.00001483 | $0.00001554 | +4.79% | |
| $0.00001554 | $0.00001605 | $0.00001419 | $0.0000143 | −7.98% | |
| $0.00001431 | $0.00001459 | $0.000014242 | $0.00001438 | +0.56% | |
| $0.00001438 | $0.000014689 | $0.00001393 | $0.00001448 | +0.70% | |
| $0.00001449 | $0.00001475 | $0.0000142 | $0.0000144 | −0.55% | |
| $0.000014406 | $0.00001468 | $0.00001405 | $0.000014454 | +0.37% | |
| $0.000014457 | $0.000014545 | $0.00001394 | $0.00001433 | −0.86% | |
| $0.00001433 | $0.00001469 | $0.00001384 | $0.0000139 | −3.00% | |
| $0.00001389 | $0.00001397 | $0.00001267 | $0.00001277 | −8.13% | |
| $0.00001276 | $0.00001294 | $0.00001226 | $0.00001282 | +0.39% |
June
−10.92%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001282 | $0.000013076 | $0.00001258 | $0.00001295 | +1.01% | |
| $0.00001295 | $0.000013241 | $0.00001265 | $0.0000132 | +1.93% | |
| $0.0000132 | $0.00001344 | $0.00001294 | $0.000013043 | −1.19% | |
| $0.00001306 | $0.000013184 | $0.00001271 | $0.00001281 | −1.79% | |
| $0.000012809 | $0.000012961 | $0.0000119 | $0.000012009 | −6.25% | |
| $0.00001201 | $0.000012829 | $0.000011942 | $0.00001243 | +3.51% | |
| $0.00001242 | $0.000012888 | $0.00001234 | $0.00001273 | +2.41% | |
| $0.00001273 | $0.00001273 | $0.00001243 | $0.0000125 | −1.81% | |
| $0.0000125 | $0.00001317 | $0.00001234 | $0.00001311 | +4.88% | |
| $0.00001312 | $0.000013381 | $0.00001283 | $0.00001337 | +1.98% | |
| $0.00001336 | $0.00001362 | $0.00001285 | $0.000012946 | −3.17% | |
| $0.00001295 | $0.000013 | $0.00001214 | $0.00001222 | −5.61% | |
| $0.00001221 | $0.000012213 | $0.00001141 | $0.000012106 | −0.93% | |
| $0.00001211 | $0.00001224 | $0.00001187 | $0.00001205 | −0.46% | |
| $0.00001205 | $0.00001215 | $0.000011804 | $0.00001204 | −0.08% | |
| $0.00001204 | $0.00001232 | $0.00001184 | $0.000011866 | −1.45% | |
| $0.00001187 | $0.000012074 | $0.00001134 | $0.00001161 | −2.16% | |
| $0.000011612 | $0.00001179 | $0.00001136 | $0.00001168 | +0.60% | |
| $0.00001168 | $0.000011763 | $0.00001143 | $0.00001159 | −0.77% | |
| $0.000011585 | $0.000011834 | $0.00001107 | $0.00001131 | −2.42% | |
| $0.000011307 | $0.00001143 | $0.00001058 | $0.00001089 | −3.71% | |
| $0.0000109 | $0.00001105 | $0.00001005 | $0.0000106 | −2.66% | |
| $0.0000106 | $0.000011666 | $0.00001057 | $0.00001158 | +9.25% | |
| $0.00001157 | $0.00001191 | $0.00001151 | $0.00001171 | +1.12% | |
| $0.00001171 | $0.00001178 | $0.000011484 | $0.00001162 | −0.77% | |
| $0.000011622 | $0.000011795 | $0.00001117 | $0.00001121 | −3.53% | |
| $0.000011206 | $0.0000114 | $0.00001106 | $0.000011327 | +1.04% | |
| $0.00001133 | $0.00001163 | $0.00001129 | $0.00001156 | +2.06% | |
| $0.000011555 | $0.000011984 | $0.000011452 | $0.00001187 | +2.68% | |
| $0.00001187 | $0.000011926 | $0.00001126 | $0.00001142 | −3.79% |
July
+8.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001143 | $0.00001151 | $0.00001108 | $0.000011195 | −1.97% | |
| $0.0000112 | $0.000012 | $0.00001114 | $0.0000118 | +5.40% | |
| $0.0000118 | $0.000012144 | $0.00001172 | $0.00001189 | +0.76% | |
| $0.00001189 | $0.000011992 | $0.000011212 | $0.00001144 | −3.78% | |
| $0.00001144 | $0.00001159 | $0.00001135 | $0.00001147 | +0.26% | |
| $0.000011466 | $0.00001197 | $0.000011375 | $0.000011827 | +3.11% | |
| $0.00001183 | $0.00001194 | $0.000011452 | $0.00001162 | −1.75% | |
| $0.00001162 | $0.00001197 | $0.00001154 | $0.000011853 | +2.01% | |
| $0.000011857 | $0.00001255 | $0.00001177 | $0.0000124 | +4.61% | |
| $0.0000124 | $0.00001344 | $0.0000123 | $0.00001334 | +7.58% | |
| $0.00001334 | $0.000013868 | $0.00001306 | $0.0000133 | −0.30% | |
| $0.000013302 | $0.000013537 | $0.00001282 | $0.00001319 | −0.83% | |
| $0.0000132 | $0.0000135 | $0.000013085 | $0.000013304 | +0.86% | |
| $0.00001331 | $0.00001416 | $0.00001312 | $0.00001325 | −0.41% | |
| $0.00001325 | $0.00001381 | $0.00001275 | $0.00001374 | +3.70% | |
| $0.00001374 | $0.00001484 | $0.000013456 | $0.00001437 | +4.59% | |
| $0.00001438 | $0.00001474 | $0.00001389 | $0.00001447 | +0.70% | |
| $0.00001447 | $0.00001578 | $0.00001424 | $0.00001468 | +1.45% | |
| $0.00001467 | $0.000015356 | $0.00001433 | $0.0000149 | +1.50% | |
| $0.00001491 | $0.00001584 | $0.00001479 | $0.000015515 | +4.13% | |
| $0.00001552 | $0.000015977 | $0.0000151 | $0.00001548 | −0.23% | |
| $0.00001548 | $0.00001567 | $0.00001473 | $0.00001546 | −0.13% | |
| $0.00001546 | $0.000015463 | $0.000013414 | $0.00001386 | −10.35% | |
| $0.000013858 | $0.00001406 | $0.00001298 | $0.00001362 | −1.73% | |
| $0.000013618 | $0.00001411 | $0.00001312 | $0.00001409 | +3.45% | |
| $0.00001408 | $0.000014218 | $0.00001391 | $0.00001397 | −0.85% | |
| $0.00001397 | $0.00001428 | $0.0000139 | $0.00001416 | +1.36% | |
| $0.00001416 | $0.000014377 | $0.000013263 | $0.00001336 | −5.65% | |
| $0.000013355 | $0.00001367 | $0.000012895 | $0.00001312 | −1.80% | |
| $0.00001311 | $0.00001318 | $0.00001224 | $0.000012863 | −1.96% | |
| $0.00001287 | $0.00001317 | $0.000012383 | $0.00001245 | −3.21% |
August
−2.13%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001245 | $0.000012504 | $0.00001174 | $0.000012059 | −3.14% | |
| $0.00001207 | $0.00001226 | $0.000011605 | $0.00001183 | −1.90% | |
| $0.00001182 | $0.00001226 | $0.00001166 | $0.0000122 | +3.13% | |
| $0.00001221 | $0.00001257 | $0.00001219 | $0.00001252 | +2.62% | |
| $0.00001252 | $0.00001258 | $0.00001186 | $0.00001208 | −3.51% | |
| $0.00001208 | $0.00001244 | $0.00001188 | $0.00001234 | +2.15% | |
| $0.000012337 | $0.00001289 | $0.000012282 | $0.000012879 | +4.37% | |
| $0.00001288 | $0.000013325 | $0.00001271 | $0.00001325 | +2.88% | |
| $0.000013253 | $0.00001406 | $0.00001318 | $0.00001373 | +3.62% | |
| $0.00001374 | $0.000014 | $0.00001327 | $0.00001357 | −1.17% | |
| $0.00001357 | $0.00001392 | $0.00001282 | $0.00001293 | −4.72% | |
| $0.00001292 | $0.00001375 | $0.00001271 | $0.00001354 | +4.72% | |
| $0.000013542 | $0.00001403 | $0.0000134 | $0.00001392 | +2.81% | |
| $0.00001392 | $0.00001419 | $0.00001263 | $0.00001289 | −7.40% | |
| $0.00001289 | $0.00001315 | $0.0000125 | $0.000012864 | −0.20% | |
| $0.00001286 | $0.00001305 | $0.00001279 | $0.00001299 | +0.98% | |
| $0.00001299 | $0.00001339 | $0.00001292 | $0.00001303 | +0.31% | |
| $0.000013019 | $0.000013035 | $0.00001245 | $0.000012712 | −2.44% | |
| $0.00001271 | $0.00001281 | $0.00001207 | $0.000012091 | −4.89% | |
| $0.0000121 | $0.00001264 | $0.000012032 | $0.00001258 | +4.04% | |
| $0.00001257 | $0.00001271 | $0.00001227 | $0.00001238 | −1.59% | |
| $0.000012375 | $0.0000135 | $0.00001202 | $0.00001338 | +8.08% | |
| $0.00001339 | $0.0000134 | $0.000012941 | $0.00001326 | −0.90% | |
| $0.00001327 | $0.00001351 | $0.00001271 | $0.00001296 | −2.26% | |
| $0.000012966 | $0.00001313 | $0.00001183 | $0.000012032 | −7.16% | |
| $0.000012036 | $0.000012613 | $0.00001191 | $0.00001255 | +4.31% | |
| $0.000012544 | $0.000012649 | $0.00001237 | $0.00001249 | −0.48% | |
| $0.00001249 | $0.000012726 | $0.00001241 | $0.00001268 | +1.52% | |
| $0.00001268 | $0.00001272 | $0.00001199 | $0.0000122 | −3.79% | |
| $0.0000122 | $0.00001248 | $0.00001203 | $0.00001234 | +1.15% | |
| $0.00001234 | $0.000012504 | $0.00001216 | $0.000012185 | −1.26% |
September
−2.92%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.000012185 | $0.0000126 | $0.00001181 | $0.00001211 | −0.62% | |
| $0.00001211 | $0.00001248 | $0.000012031 | $0.00001244 | +2.73% | |
| $0.00001244 | $0.00001258 | $0.000012302 | $0.00001249 | +0.40% | |
| $0.00001249 | $0.00001253 | $0.00001201 | $0.00001211 | −3.04% | |
| $0.00001212 | $0.00001248 | $0.000012069 | $0.000012394 | +2.35% | |
| $0.00001239 | $0.000012445 | $0.000012157 | $0.000012276 | −0.95% | |
| $0.00001228 | $0.000012508 | $0.000012264 | $0.00001248 | +1.66% | |
| $0.000012476 | $0.00001297 | $0.000012392 | $0.000012874 | +3.16% | |
| $0.00001288 | $0.0000132 | $0.000012664 | $0.000012879 | +0.04% | |
| $0.000012885 | $0.00001317 | $0.00001276 | $0.00001306 | +1.41% | |
| $0.00001306 | $0.00001327 | $0.00001291 | $0.00001325 | +1.45% | |
| $0.000013251 | $0.00001392 | $0.0000132 | $0.00001391 | +4.98% | |
| $0.00001392 | $0.000014837 | $0.000013743 | $0.00001429 | +2.73% | |
| $0.00001428 | $0.0000143 | $0.00001354 | $0.00001369 | −4.20% | |
| $0.00001368 | $0.00001381 | $0.00001293 | $0.00001306 | −4.60% | |
| $0.00001306 | $0.00001326 | $0.000012867 | $0.00001316 | +0.77% | |
| $0.000013166 | $0.00001361 | $0.000012836 | $0.0000135 | +2.58% | |
| $0.00001351 | $0.000013607 | $0.000013272 | $0.0000134 | −0.74% | |
| $0.0000134 | $0.00001356 | $0.00001279 | $0.00001287 | −3.96% | |
| $0.00001286 | $0.00001306 | $0.00001278 | $0.00001293 | +0.47% | |
| $0.00001293 | $0.00001304 | $0.00001274 | $0.00001274 | −1.47% | |
| $0.000012739 | $0.00001278 | $0.00001178 | $0.000012132 | −4.77% | |
| $0.00001213 | $0.00001229 | $0.0000119 | $0.0000121 | −0.26% | |
| $0.00001211 | $0.00001238 | $0.0000119 | $0.00001214 | +0.33% | |
| $0.000012137 | $0.00001217 | $0.00001151 | $0.000011643 | −4.09% | |
| $0.00001165 | $0.00001199 | $0.00001152 | $0.000011919 | +2.37% | |
| $0.00001192 | $0.00001192 | $0.000011723 | $0.000011807 | −0.94% | |
| $0.000011808 | $0.000012031 | $0.00001159 | $0.00001202 | +1.80% | |
| $0.00001202 | $0.00001205 | $0.000011721 | $0.00001198 | −0.33% | |
| $0.00001197 | $0.000012 | $0.000011548 | $0.000011829 | −1.26% |
October
−15.21%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.000011829 | $0.0000124 | $0.000011756 | $0.00001239 | +4.74% | |
| $0.0000124 | $0.00001271 | $0.00001231 | $0.00001265 | +2.10% | |
| $0.00001264 | $0.00001288 | $0.00001235 | $0.00001266 | +0.08% | |
| $0.00001267 | $0.00001274 | $0.00001224 | $0.00001237 | −2.29% | |
| $0.00001237 | $0.00001297 | $0.0000123 | $0.00001246 | +0.73% | |
| $0.00001246 | $0.000013013 | $0.00001238 | $0.00001285 | +3.13% | |
| $0.00001285 | $0.00001291 | $0.00001218 | $0.000012201 | −5.05% | |
| $0.000012197 | $0.00001247 | $0.00001204 | $0.00001233 | +1.06% | |
| $0.00001233 | $0.00001234 | $0.00001172 | $0.00001201 | −2.60% | |
| $0.000012014 | $0.000012145 | $0.00000664 | $0.00000976 | −18.73% | |
| $0.00000974 | $0.00001072 | $0.00000959 | $0.00000995 | +1.95% | |
| $0.00000996 | $0.00001088 | $0.00000979 | $0.0000107 | +7.54% | |
| $0.0000107 | $0.00001129 | $0.00001054 | $0.00001112 | +3.93% | |
| $0.000011113 | $0.00001118 | $0.0000102 | $0.00001074 | −3.42% | |
| $0.000010745 | $0.0000109 | $0.0000102 | $0.000010329 | −3.83% | |
| $0.00001033 | $0.00001052 | $0.00000989 | $0.000010002 | −3.17% | |
| $0.000010005 | $0.000010119 | $0.00000925 | $0.00000975 | −2.52% | |
| $0.000009756 | $0.00000999 | $0.00000973 | $0.00000992 | +1.74% | |
| $0.00000991 | $0.00001019 | $0.0000098 | $0.00001007 | +1.51% | |
| $0.00001007 | $0.000010336 | $0.00000993 | $0.00001019 | +1.19% | |
| $0.000010182 | $0.00001055 | $0.00000987 | $0.00001006 | −1.28% | |
| $0.000010052 | $0.0000101 | $0.00000961 | $0.00000986 | −1.99% | |
| $0.000009858 | $0.00001021 | $0.00000985 | $0.000010102 | +2.45% | |
| $0.00001011 | $0.000010337 | $0.00001004 | $0.00001024 | +1.37% | |
| $0.00001024 | $0.00001026 | $0.00001009 | $0.0000102 | −0.39% | |
| $0.0000102 | $0.00001068 | $0.000010091 | $0.00001056 | +3.53% | |
| $0.000010565 | $0.000010695 | $0.00001033 | $0.00001039 | −1.61% | |
| $0.000010386 | $0.00001044 | $0.00000997 | $0.00001012 | −2.60% | |
| $0.00001011 | $0.00001044 | $0.00000995 | $0.00001016 | +0.40% | |
| $0.000010151 | $0.000010243 | $0.000009364 | $0.000009725 | −4.28% | |
| $0.00000973 | $0.00001006 | $0.000009701 | $0.00001003 | +3.14% |
November
−16.55%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00001003 | $0.00001026 | $0.000009965 | $0.000010198 | +1.67% | |
| $0.00001019 | $0.00001025 | $0.000009954 | $0.00001017 | −0.27% | |
| $0.00001017 | $0.00001019 | $0.00000895 | $0.00000919 | −9.64% | |
| $0.00000919 | $0.00000932 | $0.000008372 | $0.00000885 | −3.70% | |
| $0.00000884 | $0.00000923 | $0.000008423 | $0.00000916 | +3.50% | |
| $0.00000914 | $0.00000918 | $0.000008784 | $0.00000902 | −1.53% | |
| $0.0000090225 | $0.000010342 | $0.00000902 | $0.00001003 | +11.20% | |
| $0.00001003 | $0.00001028 | $0.00000969 | $0.000009958 | −0.72% | |
| $0.00000996 | $0.00001008 | $0.000009634 | $0.00000999 | +0.32% | |
| $0.00000999 | $0.00001023 | $0.000009877 | $0.00001014 | +1.50% | |
| $0.00001015 | $0.00001026 | $0.00000962 | $0.000009635 | −4.98% | |
| $0.00000964 | $0.00000999 | $0.00000945 | $0.0000095 | −1.40% | |
| $0.000009506 | $0.00000987 | $0.00000904 | $0.0000093 | −2.11% | |
| $0.00000929 | $0.00000936 | $0.00000885 | $0.00000898 | −3.44% | |
| $0.000008978 | $0.00000927 | $0.00000896 | $0.00000904 | +0.67% | |
| $0.000009049 | $0.00000922 | $0.00000864 | $0.000008897 | −1.58% | |
| $0.00000889 | $0.00000917 | $0.00000846 | $0.00000858 | −3.56% | |
| $0.000008588 | $0.00000901 | $0.00000848 | $0.00000887 | +3.38% | |
| $0.00000887 | $0.000008906 | $0.00000823 | $0.00000856 | −3.49% | |
| $0.000008555 | $0.000008827 | $0.00000812 | $0.000008247 | −3.66% | |
| $0.00000825 | $0.00000838 | $0.00000755 | $0.00000785 | −4.81% | |
| $0.000007846 | $0.00000789 | $0.000007565 | $0.000007797 | −0.68% | |
| $0.0000078 | $0.00000804 | $0.00000776 | $0.000007856 | +0.76% | |
| $0.00000785 | $0.00000843 | $0.00000779 | $0.00000834 | +6.16% | |
| $0.000008334 | $0.0000089105 | $0.00000803 | $0.000008795 | +5.46% | |
| $0.0000088 | $0.00000884 | $0.000008309 | $0.000008592 | −2.31% | |
| $0.00000859 | $0.00000885 | $0.00000852 | $0.00000876 | +1.96% | |
| $0.00000876 | $0.00000913 | $0.00000861 | $0.00000864 | −1.37% | |
| $0.00000865 | $0.00000866 | $0.00000842 | $0.000008522 | −1.37% | |
| $0.00000853 | $0.00000863 | $0.000008363 | $0.00000837 | −1.78% |
December
−17.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.00000837 | $0.00000838 | $0.00000785 | $0.00000797 | −4.78% | |
| $0.00000797 | $0.00000858 | $0.000007887 | $0.00000846 | +6.15% | |
| $0.00000846 | $0.000009502 | $0.00000845 | $0.00000898 | +6.15% | |
| $0.000008976 | $0.00000902 | $0.00000856 | $0.000008705 | −3.06% | |
| $0.00000871 | $0.00000878 | $0.00000815 | $0.0000083 | −4.65% | |
| $0.000008307 | $0.00000863 | $0.00000826 | $0.00000843 | +1.57% | |
| $0.00000843 | $0.00000858 | $0.00000819 | $0.00000834 | −1.07% | |
| $0.00000833 | $0.00000862 | $0.00000829 | $0.00000858 | +2.88% | |
| $0.00000858 | $0.00000904 | $0.00000842 | $0.00000873 | +1.75% | |
| $0.000008724 | $0.00000893 | $0.00000848 | $0.000008543 | −2.14% | |
| $0.00000853 | $0.00000861 | $0.000008182 | $0.000008505 | −0.44% | |
| $0.00000851 | $0.00000851 | $0.00000806 | $0.00000828 | −2.65% | |
| $0.00000829 | $0.00000845 | $0.00000827 | $0.00000835 | +0.85% | |
| $0.00000836 | $0.00000839 | $0.00000798 | $0.00000807 | −3.35% | |
| $0.00000808 | $0.00000827 | $0.00000772 | $0.0000079 | −2.11% | |
| $0.0000079 | $0.00000799 | $0.000007713 | $0.00000787 | −0.38% | |
| $0.00000786 | $0.000008048 | $0.00000747 | $0.00000752 | −4.45% | |
| $0.00000752 | $0.00000754 | $0.000007 | $0.000007036 | −6.44% | |
| $0.000007038 | $0.00000765 | $0.000007 | $0.00000751 | +6.74% | |
| $0.00000751 | $0.000007517 | $0.000007396 | $0.00000743 | −1.07% | |
| $0.00000743 | $0.00000745 | $0.00000718 | $0.00000728 | −2.02% | |
| $0.00000729 | $0.00000743 | $0.00000715 | $0.0000072 | −1.10% | |
| $0.0000072 | $0.000007277 | $0.00000704 | $0.00000712 | −1.11% | |
| $0.00000712 | $0.00000727 | $0.00000698 | $0.00000721 | +1.26% | |
| $0.000007219 | $0.00000729 | $0.00000705 | $0.00000707 | −1.94% | |
| $0.00000706 | $0.00000729 | $0.00000702 | $0.00000712 | +0.71% | |
| $0.00000712 | $0.0000074 | $0.000007095 | $0.00000738 | +3.65% | |
| $0.00000739 | $0.00000741 | $0.00000726 | $0.00000739 | +0.14% | |
| $0.0000074 | $0.00000756 | $0.00000717 | $0.00000719 | −2.71% | |
| $0.00000719 | $0.00000725 | $0.00000707 | $0.0000071 | −1.25% | |
| $0.0000071 | $0.00000713 | $0.00000682 | $0.00000691 | −2.68% |
Understanding
Shiba Inu Returns in 2025
Where it stands today
Shiba Inu fell 67.37% in 2025, from $0.00002118 at the year's open to $0.00000691 at its last recorded close as of .
What the 2025 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 2025. Reading for .