Singapore markets close in 5 hours 38 minutes
Straits Times Index
3,314.74 +1.26 (+0.04%) Nikkei
39,346.92 +559.54 (+1.44%) Hang Seng
19,620.11 +66.50 (+0.34%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,628.58 -510.39 (-0.76%) CMC Crypto 200
1,362.37 -11.47 (-0.83%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:20AM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.0001 | 1.0004 | 0.9997 | 1.0002 | 1.0002 | 3,869,738,752 |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | 1.0002 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 3,748,984,171 |
| 17 May 2024 | 1.0000 | 1.0010 | 0.9997 | 1.0000 | 1.0000 | 6,590,780,561 |
| 16 May 2024 | 1.0001 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 6,684,369,918 |
| 15 May 2024 | 1.0001 | 1.0010 | 0.9997 | 1.0001 | 1.0001 | 8,085,028,154 |
| 14 May 2024 | 1.0000 | 1.0015 | 0.9997 | 1.0001 | 1.0001 | 5,790,525,927 |
| 13 May 2024 | 1.0000 | 1.0016 | 0.9994 | 1.0000 | 1.0000 | 5,504,768,753 |
| 12 May 2024 | 1.0000 | 1.0008 | 0.9997 | 1.0000 | 1.0000 | 2,560,805,182 |
| 11 May 2024 | 1.0001 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 3,228,859,416 |
| 10 May 2024 | 1.0001 | 1.0025 | 0.9997 | 1.0001 | 1.0001 | 5,916,392,041 |
| 09 May 2024 | 0.9999 | 1.0010 | 0.9996 | 1.0001 | 1.0001 | 5,118,793,775 |
| 08 May 2024 | 0.9998 | 1.0014 | 0.9996 | 0.9999 | 0.9999 | 5,502,550,653 |
| 07 May 2024 | 1.0000 | 1.0011 | 0.9997 | 0.9998 | 0.9998 | 5,575,954,842 |
| 06 May 2024 | 1.0003 | 1.0014 | 0.9997 | 1.0000 | 1.0000 | 6,005,322,108 |
| 05 May 2024 | 1.0001 | 1.0012 | 0.9996 | 1.0002 | 1.0002 | 4,318,363,603 |
| 04 May 2024 | 1.0002 | 1.0013 | 0.9996 | 1.0001 | 1.0001 | 5,593,446,561 |
| 03 May 2024 | 1.0001 | 1.0017 | 0.9996 | 1.0002 | 1.0002 | 7,138,386,537 |
| 02 May 2024 | 1.0000 | 1.0015 | 0.9997 | 1.0001 | 1.0001 | 7,331,043,686 |
| 01 May 2024 | 0.9999 | 1.0014 | 0.9994 | 1.0000 | 1.0000 | 9,451,759,014 |
| 30 Apr 2024 | 1.0000 | 1.0013 | 0.9993 | 0.9999 | 0.9999 | 8,551,034,898 |
| 29 Apr 2024 | 1.0001 | 1.0012 | 0.9997 | 1.0000 | 1.0000 | 6,353,850,718 |
| 28 Apr 2024 | 1.0000 | 1.0009 | 0.9996 | 1.0001 | 1.0001 | 4,003,587,751 |
| 27 Apr 2024 | 1.0000 | 1.0013 | 0.9996 | 1.0000 | 1.0000 | 4,837,869,303 |
| 26 Apr 2024 | 1.0000 | 1.0012 | 0.9996 | 1.0001 | 1.0001 | 6,238,863,810 |
| 25 Apr 2024 | 1.0003 | 1.0012 | 0.9996 | 1.0000 | 1.0000 | 7,296,808,841 |
| 24 Apr 2024 | 1.0000 | 1.0011 | 0.9996 | 1.0005 | 1.0005 | 7,285,867,078 |
| 23 Apr 2024 | 1.0000 | 1.0008 | 0.9997 | 1.0000 | 1.0000 | 5,682,840,288 |
| 22 Apr 2024 | 1.0001 | 1.0010 | 0.9996 | 1.0000 | 1.0000 | 7,099,413,055 |
| 21 Apr 2024 | 1.0000 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 4,622,993,536 |
| 20 Apr 2024 | 1.0002 | 1.0010 | 0.9997 | 1.0001 | 1.0001 | 5,172,051,416 |
| 19 Apr 2024 | 1.0001 | 1.0009 | 0.9995 | 1.0001 | 1.0001 | 11,026,707,590 |
| 18 Apr 2024 | 1.0000 | 1.0012 | 0.9994 | 1.0002 | 1.0002 | 8,537,096,534 |
| 17 Apr 2024 | 1.0001 | 1.0011 | 0.9994 | 1.0000 | 1.0000 | 8,797,320,706 |
| 16 Apr 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
| 15 Apr 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
| 14 Apr 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
| 13 Apr 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
| 12 Apr 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
| 11 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
| 10 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
| 09 Apr 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
| 08 Apr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
| 07 Apr 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
| 06 Apr 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
| 05 Apr 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
| 04 Apr 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
| 03 Apr 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
| 02 Apr 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
| 01 Apr 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
| 31 Mar 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
| 30 Mar 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
| 29 Mar 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
| 28 Mar 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
| 27 Mar 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
| 26 Mar 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
| 25 Mar 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
| 24 Mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
| 23 Mar 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
| 22 Mar 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
| 21 Mar 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
| 20 Mar 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
| 19 Mar 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
| 18 Mar 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
| 17 Mar 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
| 16 Mar 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
| 15 Mar 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
| 14 Mar 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
| 13 Mar 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
| 12 Mar 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
| 11 Mar 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
| 10 Mar 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
| 09 Mar 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
| 08 Mar 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
| 07 Mar 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
| 06 Mar 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
| 05 Mar 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
| 04 Mar 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
| 03 Mar 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
| 02 Mar 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
| 01 Mar 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
| 29 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
| 28 Feb 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
| 27 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
| 26 Feb 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
| 25 Feb 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
| 24 Feb 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
| 23 Feb 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
| 22 Feb 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
| 21 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
| 20 Feb 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
| 19 Feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
| 18 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
| 17 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
| 16 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
| 15 Feb 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
| 14 Feb 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
| 13 Feb 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
| 12 Feb 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
| 11 Feb 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
| *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.