Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,437.54
+904.86(+1.42%)
CMC Crypto 200
1,334.09
+21.46(+1.64%)

ABBC Coin USD (ABBC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.019331

-0.000689

(-3.44%)

As of 09:34PM UTC. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.019793	0.020088	0.019222	0.019331	0.019331	2,401,071
18 Apr 2024	0.019911	0.020841	0.019521	0.019797	0.019797	2,386,426
17 Apr 2024	0.019417	0.020298	0.019218	0.019911	0.019911	1,505,626
16 Apr 2024	0.021064	0.021072	0.018656	0.019415	0.019415	1,438,952
15 Apr 2024	0.020477	0.022363	0.020332	0.021065	0.021065	1,805,164
14 Apr 2024	0.018446	0.021802	0.018362	0.020477	0.020477	2,083,666
13 Apr 2024	0.020496	0.021821	0.018316	0.018446	0.018446	2,294,789
12 Apr 2024	0.022476	0.023325	0.020482	0.020488	0.020488	2,413,054
11 Apr 2024	0.023630	0.023812	0.022382	0.022475	0.022475	1,755,580
10 Apr 2024	0.022797	0.023999	0.022701	0.023630	0.023630	1,811,482
09 Apr 2024	0.024940	0.025006	0.022644	0.022797	0.022797	2,405,257
08 Apr 2024	0.025610	0.025720	0.024745	0.024940	0.024940	2,771,730
07 Apr 2024	0.026958	0.027602	0.025208	0.025612	0.025612	2,924,676
06 Apr 2024	0.023265	0.026958	0.023215	0.026958	0.026958	2,920,235
05 Apr 2024	0.022082	0.025414	0.021793	0.023264	0.023264	2,664,364
04 Apr 2024	0.025101	0.025120	0.021356	0.022079	0.022079	2,918,674
03 Apr 2024	0.024971	0.025785	0.024340	0.025101	0.025101	2,364,445
02 Apr 2024	0.027196	0.027408	0.024707	0.024971	0.024971	2,245,053
01 Apr 2024	0.026530	0.028748	0.026398	0.027143	0.027143	2,285,527
31 Mar 2024	0.027581	0.027689	0.025563	0.026530	0.026530	2,310,874
30 Mar 2024	0.027930	0.027971	0.027402	0.027581	0.027581	2,840,763
29 Mar 2024	0.028494	0.028607	0.027579	0.027929	0.027929	2,807,887
28 Mar 2024	0.029507	0.029890	0.028206	0.028488	0.028488	2,263,054
27 Mar 2024	0.030584	0.031117	0.029283	0.029510	0.029510	2,452,814
26 Mar 2024	0.031922	0.031922	0.030144	0.030585	0.030585	3,418,877
25 Mar 2024	0.031832	0.032807	0.031512	0.031921	0.031921	3,595,660
24 Mar 2024	0.032283	0.032283	0.031120	0.031831	0.031831	3,562,220
23 Mar 2024	0.031191	0.032335	0.031186	0.032283	0.032283	3,422,880
22 Mar 2024	0.030618	0.032103	0.030618	0.031189	0.031189	3,386,114
21 Mar 2024	0.030388	0.033217	0.029660	0.030618	0.030618	2,920,069
20 Mar 2024	0.030301	0.032079	0.030188	0.030386	0.030386	2,617,704
19 Mar 2024	0.029628	0.031969	0.029369	0.030301	0.030301	3,146,782
18 Mar 2024	0.030207	0.031251	0.029526	0.029685	0.029685	3,129,975
17 Mar 2024	0.030033	0.030583	0.029356	0.030204	0.030204	3,011,485
16 Mar 2024	0.031922	0.032052	0.030008	0.030031	0.030031	3,411,371
15 Mar 2024	0.031885	0.032167	0.030433	0.031918	0.031918	3,112,107
14 Mar 2024	0.032270	0.032568	0.031804	0.031886	0.031886	3,372,156
13 Mar 2024	0.032800	0.033178	0.032033	0.032251	0.032251	3,232,478
12 Mar 2024	0.032122	0.034373	0.032119	0.032800	0.032800	3,174,719
11 Mar 2024	0.031836	0.032517	0.031300	0.032121	0.032121	3,029,646
10 Mar 2024	0.032103	0.032589	0.031739	0.031836	0.031836	3,264,837
09 Mar 2024	0.032307	0.032622	0.031859	0.032103	0.032103	2,952,656
08 Mar 2024	0.032701	0.033014	0.032004	0.032307	0.032307	2,685,280
07 Mar 2024	0.032005	0.033782	0.031775	0.032701	0.032701	2,490,494
06 Mar 2024	0.031483	0.032894	0.031444	0.032005	0.032005	2,014,481
05 Mar 2024	0.034441	0.035533	0.030650	0.031475	0.031475	2,389,868
04 Mar 2024	0.035230	0.035762	0.033446	0.034431	0.034431	3,013,384
03 Mar 2024	0.034121	0.036247	0.033538	0.035232	0.035232	2,912,169
02 Mar 2024	0.032131	0.034200	0.031792	0.034132	0.034132	2,931,126
01 Mar 2024	0.031497	0.032179	0.031435	0.032130	0.032130	2,403,008
29 Feb 2024	0.031185	0.032479	0.031151	0.031499	0.031499	1,923,755
28 Feb 2024	0.032496	0.032601	0.029969	0.031190	0.031190	1,796,732
27 Feb 2024	0.032733	0.033400	0.032367	0.032496	0.032496	2,558,628
26 Feb 2024	0.032549	0.032733	0.031557	0.032731	0.032731	2,331,380
25 Feb 2024	0.032573	0.032695	0.032122	0.032549	0.032549	2,703,296
24 Feb 2024	0.032374	0.032575	0.032187	0.032571	0.032571	2,383,286
23 Feb 2024	0.033045	0.033160	0.032031	0.032367	0.032367	2,500,982
22 Feb 2024	0.032765	0.033877	0.032373	0.033044	0.033044	6,686,032
21 Feb 2024	0.034549	0.034673	0.032213	0.032765	0.032765	6,572,608
20 Feb 2024	0.037076	0.037301	0.034193	0.034547	0.034547	7,213,371
19 Feb 2024	0.034389	0.037339	0.033807	0.037076	0.037076	7,057,664
18 Feb 2024	0.034135	0.034436	0.033324	0.034389	0.034389	6,496,269
17 Feb 2024	0.033615	0.034407	0.032527	0.034136	0.034136	5,506,488
16 Feb 2024	0.032510	0.033768	0.031501	0.033621	0.033621	6,004,710
15 Feb 2024	0.032768	0.033697	0.032116	0.032509	0.032509	5,706,142
14 Feb 2024	0.033897	0.034209	0.032292	0.032767	0.032767	5,703,427
13 Feb 2024	0.034067	0.035089	0.032896	0.033897	0.033897	6,029,802
12 Feb 2024	0.032940	0.035303	0.032668	0.034068	0.034068	6,752,798
11 Feb 2024	0.032584	0.033106	0.032178	0.032938	0.032938	5,629,334
10 Feb 2024	0.032014	0.032765	0.031614	0.032584	0.032584	5,998,308
09 Feb 2024	0.032300	0.033309	0.032014	0.032014	0.032014	5,733,374
08 Feb 2024	0.033153	0.034145	0.032088	0.032299	0.032299	5,984,128
07 Feb 2024	0.031526	0.033233	0.031392	0.033154	0.033154	5,039,930
06 Feb 2024	0.032434	0.033010	0.031485	0.031527	0.031527	4,773,723
05 Feb 2024	0.035072	0.035255	0.031944	0.032434	0.032434	5,916,601
04 Feb 2024	0.035401	0.035690	0.034812	0.035073	0.035073	5,582,017
03 Feb 2024	0.035852	0.036224	0.035039	0.035401	0.035401	5,705,995
02 Feb 2024	0.036461	0.036820	0.035268	0.035851	0.035851	5,670,037
01 Feb 2024	0.037250	0.037397	0.035963	0.036454	0.036454	5,517,649
31 Jan 2024	0.038886	0.039503	0.036818	0.037251	0.037251	6,473,267
30 Jan 2024	0.038457	0.039142	0.037441	0.038886	0.038886	6,605,022
29 Jan 2024	0.037858	0.039688	0.037625	0.038457	0.038457	6,458,927
28 Jan 2024	0.037908	0.038838	0.037355	0.037858	0.037858	5,962,192
27 Jan 2024	0.039752	0.039767	0.036880	0.037910	0.037910	5,929,351
26 Jan 2024	0.039447	0.040752	0.038911	0.039751	0.039751	6,455,504
25 Jan 2024	0.041442	0.047046	0.038586	0.039443	0.039443	6,363,498
24 Jan 2024	0.037443	0.042069	0.036498	0.041442	0.041442	6,077,016
23 Jan 2024	0.038244	0.039165	0.035607	0.037445	0.037445	6,483,479
22 Jan 2024	0.039816	0.040287	0.035617	0.038242	0.038242	5,958,876
21 Jan 2024	0.040286	0.040562	0.039306	0.039817	0.039817	6,056,686
20 Jan 2024	0.040997	0.041459	0.039691	0.040279	0.040279	6,988,009
19 Jan 2024	0.040063	0.042485	0.039924	0.040997	0.040997	7,074,307
18 Jan 2024	0.040770	0.043234	0.039684	0.040063	0.040063	6,796,336
17 Jan 2024	0.044939	0.045201	0.039933	0.040772	0.040772	7,033,615
16 Jan 2024	0.047220	0.050768	0.044503	0.044941	0.044941	8,037,909
15 Jan 2024	0.052643	0.057052	0.046078	0.047228	0.047228	7,969,550
14 Jan 2024	0.058001	0.058001	0.052645	0.052646	0.052646	8,161,657
13 Jan 2024	0.059332	0.060651	0.056296	0.058001	0.058001	9,382,432
12 Jan 2024	0.060582	0.062742	0.058900	0.059329	0.059329	8,998,615
11 Jan 2024	0.061841	0.065634	0.057995	0.060582	0.060582	8,824,657
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,437.54+904.86(+1.42%)

CMC Crypto 2001,334.09+21.46(+1.64%)

ABBC Coin USD (ABBC-USD)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,437.54
+904.86(+1.42%)

CMC Crypto 200
1,334.09
+21.46(+1.64%)