Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,275.10 -30.94 (-0.58%) Dow
38,468.64 -384.22 (-0.99%) Nasdaq
16,959.74 -60.14 (-0.35%) Bitcoin USD
67,282.93 -515.93 (-0.76%) CMC Crypto 200
1,449.99 -34.71 (-2.34%)
Dai USD (DAI-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:31PM UTC. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 0.999775 | 1.000178 | 0.999594 | 0.999843 | 0.999843 | 277,984,800 |
| 28 May 2024 | 0.999790 | 1.000078 | 0.999465 | 0.999759 | 0.999759 | 232,621,322 |
| 27 May 2024 | 0.999882 | 1.000353 | 0.999496 | 0.999790 | 0.999790 | 308,103,677 |
| 26 May 2024 | 1.000006 | 1.000113 | 0.999680 | 0.999882 | 0.999882 | 186,517,810 |
| 25 May 2024 | 0.999859 | 1.000303 | 0.999791 | 1.000006 | 1.000006 | 263,631,076 |
| 24 May 2024 | 0.999822 | 1.000324 | 0.999541 | 0.999867 | 0.999867 | 316,190,561 |
| 23 May 2024 | 0.999855 | 1.000413 | 0.999485 | 0.999823 | 0.999823 | 423,664,361 |
| 22 May 2024 | 0.999910 | 1.000199 | 0.999683 | 0.999855 | 0.999855 | 407,229,316 |
| 21 May 2024 | 0.999895 | 1.000069 | 0.999608 | 0.999910 | 0.999910 | 642,257,625 |
| 20 May 2024 | 0.999886 | 1.000416 | 0.999809 | 0.999915 | 0.999915 | 821,226,566 |
| 19 May 2024 | 1.000029 | 1.000267 | 0.999799 | 0.999886 | 0.999886 | 523,149,353 |
| 18 May 2024 | 1.000054 | 1.000407 | 0.999926 | 1.000028 | 1.000028 | 617,527,975 |
| 17 May 2024 | 0.999909 | 1.000326 | 0.999845 | 1.000054 | 1.000054 | 538,183,294 |
| 16 May 2024 | 0.999943 | 1.000349 | 0.999711 | 0.999908 | 0.999908 | 483,779,907 |
| 15 May 2024 | 0.999887 | 1.000574 | 0.999748 | 0.999939 | 0.999939 | 729,049,935 |
| 14 May 2024 | 0.999996 | 1.000268 | 0.999560 | 0.999884 | 0.999884 | 797,070,857 |
| 13 May 2024 | 0.999807 | 1.000176 | 0.999757 | 0.999996 | 0.999996 | 684,188,090 |
| 12 May 2024 | 0.999904 | 1.000239 | 0.999463 | 0.999808 | 0.999808 | 572,981,955 |
| 11 May 2024 | 0.999903 | 1.000167 | 0.999727 | 0.999911 | 0.999911 | 741,923,652 |
| 10 May 2024 | 1.000072 | 1.000775 | 0.999716 | 0.999903 | 0.999903 | 618,043,532 |
| 09 May 2024 | 0.999871 | 1.000288 | 0.999683 | 1.000063 | 1.000063 | 619,673,158 |
| 08 May 2024 | 1.000090 | 1.000373 | 0.999691 | 0.999871 | 0.999871 | 711,322,908 |
| 07 May 2024 | 1.000069 | 1.000399 | 0.999791 | 1.000089 | 1.000089 | 593,326,614 |
| 06 May 2024 | 1.000130 | 1.000433 | 0.999881 | 1.000069 | 1.000069 | 677,236,108 |
| 05 May 2024 | 1.000081 | 1.000454 | 0.999922 | 1.000130 | 1.000130 | 565,103,348 |
| 04 May 2024 | 1.000484 | 1.000610 | 0.999998 | 1.000081 | 1.000081 | 646,982,546 |
| 03 May 2024 | 1.000140 | 1.000684 | 0.999983 | 1.000484 | 1.000484 | 701,626,657 |
| 02 May 2024 | 0.999755 | 1.000718 | 0.999740 | 1.000140 | 1.000140 | 643,349,405 |
| 01 May 2024 | 0.999878 | 1.000176 | 0.999577 | 0.999755 | 0.999755 | 817,654,846 |
| 30 Apr 2024 | 1.000213 | 1.000400 | 0.999408 | 0.999891 | 0.999891 | 668,355,865 |
| 29 Apr 2024 | 1.000055 | 1.000433 | 0.999826 | 1.000213 | 1.000213 | 658,378,901 |
| 28 Apr 2024 | 0.999796 | 1.000387 | 0.999738 | 1.000055 | 1.000055 | 639,625,289 |
| 27 Apr 2024 | 0.999925 | 1.000230 | 0.999654 | 0.999796 | 0.999796 | 547,341,761 |
| 26 Apr 2024 | 0.999966 | 1.000383 | 0.999819 | 0.999925 | 0.999925 | 655,941,322 |
| 25 Apr 2024 | 0.999992 | 1.000442 | 0.999749 | 0.999966 | 0.999966 | 520,662,914 |
| 24 Apr 2024 | 0.999989 | 1.000304 | 0.999626 | 0.999978 | 0.999978 | 429,367,843 |
| 23 Apr 2024 | 1.000136 | 1.000551 | 0.999902 | 0.999990 | 0.999990 | 454,682,917 |
| 22 Apr 2024 | 1.000177 | 1.000729 | 1.000032 | 1.000136 | 1.000136 | 356,383,084 |
| 21 Apr 2024 | 1.000207 | 1.000467 | 0.999951 | 1.000169 | 1.000169 | 343,513,151 |
| 20 Apr 2024 | 1.000154 | 1.000512 | 0.999989 | 1.000206 | 1.000206 | 696,004,564 |
| 19 Apr 2024 | 1.000029 | 1.000614 | 0.999704 | 1.000152 | 1.000152 | 1,142,968,784 |
| 18 Apr 2024 | 0.999973 | 1.000409 | 0.999859 | 1.000029 | 1.000029 | 287,247,589 |
| 17 Apr 2024 | 1.000040 | 1.000458 | 0.999668 | 0.999973 | 0.999973 | 812,047,452 |
| 16 Apr 2024 | 0.999933 | 1.000471 | 0.999812 | 1.000040 | 1.000040 | 629,275,511 |
| 15 Apr 2024 | 1.000250 | 1.000433 | 0.999602 | 0.999933 | 0.999933 | 464,524,089 |
| 14 Apr 2024 | 1.000100 | 1.000425 | 0.999631 | 1.000250 | 1.000250 | 579,506,578 |
| 13 Apr 2024 | 0.999903 | 1.001073 | 0.999546 | 1.000100 | 1.000100 | 860,022,363 |
| 12 Apr 2024 | 1.000087 | 1.000391 | 0.999595 | 0.999899 | 0.999899 | 555,052,153 |
| 11 Apr 2024 | 1.000110 | 1.000350 | 0.999786 | 1.000087 | 1.000087 | 305,072,904 |
| 10 Apr 2024 | 0.999897 | 1.000412 | 0.999727 | 1.000110 | 1.000110 | 350,570,100 |
| 09 Apr 2024 | 0.999982 | 1.000304 | 0.999738 | 0.999898 | 0.999898 | 427,618,489 |
| 08 Apr 2024 | 0.999854 | 1.000235 | 0.999723 | 0.999982 | 0.999982 | 528,959,914 |
| 07 Apr 2024 | 0.999881 | 1.000097 | 0.999747 | 0.999854 | 0.999854 | 611,101,443 |
| 06 Apr 2024 | 1.000045 | 1.000287 | 0.999731 | 0.999880 | 0.999880 | 607,591,264 |
| 05 Apr 2024 | 1.000032 | 1.000238 | 0.999637 | 1.000045 | 1.000045 | 776,652,924 |
| 04 Apr 2024 | 1.000024 | 1.000386 | 0.999725 | 1.000032 | 1.000032 | 1,089,806,714 |
| 03 Apr 2024 | 0.999965 | 1.000159 | 0.999795 | 1.000024 | 1.000024 | 751,554,183 |
| 02 Apr 2024 | 1.000232 | 1.000400 | 0.999623 | 0.999965 | 0.999965 | 473,979,075 |
| 01 Apr 2024 | 1.000100 | 1.000611 | 0.999855 | 1.000232 | 1.000232 | 220,535,448 |
| 31 Mar 2024 | 1.000208 | 1.000622 | 0.999994 | 1.000101 | 1.000101 | 207,372,770 |
| 30 Mar 2024 | 1.000022 | 1.000515 | 0.999881 | 1.000208 | 1.000208 | 318,792,454 |
| 29 Mar 2024 | 1.000127 | 1.000584 | 0.999787 | 1.000026 | 1.000026 | 544,932,954 |
| 28 Mar 2024 | 1.000049 | 1.000365 | 0.999864 | 1.000127 | 1.000127 | 859,144,184 |
| 27 Mar 2024 | 0.999906 | 1.000303 | 0.999737 | 1.000053 | 1.000053 | 898,898,817 |
| 26 Mar 2024 | 1.000008 | 1.000466 | 0.999780 | 0.999905 | 0.999905 | 414,309,880 |
| 25 Mar 2024 | 1.000238 | 1.000793 | 0.999847 | 1.000008 | 1.000008 | 334,831,527 |
| 24 Mar 2024 | 1.000247 | 1.000901 | 1.000094 | 1.000238 | 1.000238 | 445,014,185 |
| 23 Mar 2024 | 1.000277 | 1.000685 | 1.000052 | 1.000251 | 1.000251 | 556,385,776 |
| 22 Mar 2024 | 1.000165 | 1.000629 | 0.999739 | 1.000277 | 1.000277 | 743,177,552 |
| 21 Mar 2024 | 1.000201 | 1.000816 | 0.999792 | 1.000174 | 1.000174 | 453,352,509 |
| 20 Mar 2024 | 0.999888 | 1.000524 | 0.999606 | 1.000202 | 1.000202 | 569,170,278 |
| 19 Mar 2024 | 1.000121 | 1.000559 | 0.999568 | 0.999888 | 0.999888 | 802,495,679 |
| 18 Mar 2024 | 0.999685 | 1.000519 | 0.999540 | 1.000121 | 1.000121 | 376,763,988 |
| 17 Mar 2024 | 1.000079 | 1.000344 | 0.999661 | 0.999685 | 0.999685 | 486,712,552 |
| 16 Mar 2024 | 1.000108 | 1.000584 | 0.999666 | 1.000079 | 1.000079 | 822,318,041 |
| 15 Mar 2024 | 0.999822 | 1.000259 | 0.999384 | 1.000104 | 1.000104 | 1,052,659,626 |
| 14 Mar 2024 | 0.999980 | 1.000271 | 0.999047 | 0.999822 | 0.999822 | 515,454,579 |
| 13 Mar 2024 | 1.000023 | 1.000568 | 0.999782 | 0.999980 | 0.999980 | 468,851,335 |
| 12 Mar 2024 | 0.999880 | 1.000316 | 0.999504 | 1.000023 | 1.000023 | 647,606,229 |
| 11 Mar 2024 | 0.999775 | 1.000214 | 0.999474 | 0.999880 | 0.999880 | 668,813,995 |
| 10 Mar 2024 | 1.000131 | 1.000349 | 0.999391 | 0.999761 | 0.999761 | 420,698,089 |
| 09 Mar 2024 | 1.000095 | 1.000807 | 0.999854 | 1.000129 | 1.000129 | 327,655,680 |
| 08 Mar 2024 | 1.000008 | 1.000500 | 0.999209 | 1.000077 | 1.000077 | 524,782,803 |
| 07 Mar 2024 | 0.999670 | 1.000706 | 0.999356 | 1.000008 | 1.000008 | 764,137,178 |
| 06 Mar 2024 | 0.999958 | 1.000106 | 0.999244 | 0.999670 | 0.999670 | 964,453,479 |
| 05 Mar 2024 | 1.000255 | 1.000279 | 0.999029 | 0.999957 | 0.999957 | 756,690,977 |
| 04 Mar 2024 | 0.999857 | 1.000329 | 0.999267 | 1.000211 | 1.000211 | 304,107,415 |
| 03 Mar 2024 | 0.999864 | 1.000118 | 0.999603 | 0.999875 | 0.999875 | 217,624,570 |
| 02 Mar 2024 | 1.000005 | 1.000527 | 0.999661 | 0.999893 | 0.999893 | 345,646,943 |
| 01 Mar 2024 | 0.999784 | 1.000748 | 0.999645 | 0.999986 | 0.999986 | 219,406,496 |
| 29 Feb 2024 | 1.000025 | 1.000298 | 0.999401 | 0.999775 | 0.999775 | 297,734,434 |
| 28 Feb 2024 | 0.999753 | 1.000305 | 0.998772 | 1.000062 | 1.000062 | 335,747,475 |
| 27 Feb 2024 | 0.999887 | 1.000067 | 0.999414 | 0.999768 | 0.999768 | 417,487,474 |
| 26 Feb 2024 | 1.000020 | 1.000246 | 0.999548 | 0.999888 | 0.999888 | 185,685,912 |
| 25 Feb 2024 | 1.000140 | 1.000370 | 0.999786 | 1.000026 | 1.000026 | 112,152,584 |
| 24 Feb 2024 | 0.999877 | 1.000264 | 0.999725 | 1.000139 | 1.000139 | 109,500,043 |
| 23 Feb 2024 | 0.999727 | 1.000168 | 0.999721 | 0.999903 | 0.999903 | 126,247,759 |
| 22 Feb 2024 | 1.000163 | 1.000166 | 0.999389 | 0.999716 | 0.999716 | 142,429,438 |
| 21 Feb 2024 | 0.999898 | 1.000403 | 0.999747 | 1.000171 | 1.000171 | 186,133,672 |
| 20 Feb 2024 | 0.999672 | 1.000163 | 0.999539 | 0.999888 | 0.999888 | 165,870,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.