Singapore markets open in 35 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,255.99 -1,244.34 (-1.99%) CMC Crypto 200
1,303.76 +9.09 (+0.70%)
Alien Base USD (ALB-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:20AM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.053201 | 0.053557 | 0.053201 | 0.053556 | 0.053556 | 18,696 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.065511 | 0.066125 | 0.051146 | 0.059366 | 0.059366 | 35,448 |
| 06 May 2024 | 0.071946 | 0.074194 | 0.065511 | 0.065511 | 0.065511 | 58,503 |
| 05 May 2024 | 0.076702 | 0.077540 | 0.069741 | 0.071946 | 0.071946 | 34,599 |
| 04 May 2024 | 0.076478 | 0.078268 | 0.071801 | 0.076702 | 0.076702 | 25,657 |
| 03 May 2024 | 0.083413 | 0.090126 | 0.069303 | 0.076478 | 0.076478 | 59,339 |
| 02 May 2024 | 0.075466 | 0.085939 | 0.071205 | 0.085365 | 0.085365 | 69,720 |
| 01 May 2024 | 0.083510 | 0.086848 | 0.072029 | 0.075466 | 0.075466 | 58,115 |
| 30 Apr 2024 | 0.096006 | 0.096804 | 0.074902 | 0.083510 | 0.083510 | 72,207 |
| 29 Apr 2024 | 0.092464 | 0.106689 | 0.091981 | 0.096006 | 0.096006 | 198,864 |
| 28 Apr 2024 | 0.075764 | 0.103197 | 0.073997 | 0.092464 | 0.092464 | 106,503 |
| 27 Apr 2024 | 0.090645 | 0.093969 | 0.065698 | 0.075764 | 0.075764 | 62,713 |
| 26 Apr 2024 | 0.092931 | 0.100856 | 0.081806 | 0.084826 | 0.084826 | 80,456 |
| 25 Apr 2024 | 0.099414 | 0.130205 | 0.061078 | 0.092931 | 0.092931 | 440,125 |
| 24 Apr 2024 | 0.057401 | 0.103990 | 0.057138 | 0.100740 | 0.100740 | 542,251 |
| 23 Apr 2024 | 0.036829 | 0.064000 | 0.036829 | 0.064000 | 0.064000 | 107,071 |
| 22 Apr 2024 | 0.033747 | 0.036833 | 0.030135 | 0.036829 | 0.036829 | 7,658 |
| 21 Apr 2024 | 0.045435 | 0.045435 | 0.028336 | 0.034078 | 0.034078 | 42,396 |
| 20 Apr 2024 | 0.044508 | 0.046697 | 0.043759 | 0.045448 | 0.045448 | 55,541 |
| 19 Apr 2024 | 0.032592 | 0.045007 | 0.032592 | 0.044508 | 0.044508 | 110,348 |
| 18 Apr 2024 | 0.040592 | 0.040592 | 0.032805 | 0.032805 | 0.032805 | 67,165 |
| 17 Apr 2024 | 0.028339 | 0.040556 | 0.028308 | 0.040556 | 0.040556 | 140,876 |
| 16 Apr 2024 | 0.018094 | 0.029514 | 0.018037 | 0.028297 | 0.028297 | 113,324 |
| 15 Apr 2024 | 0.015734 | 0.019815 | 0.015734 | 0.018007 | 0.018007 | 52,966 |
| 14 Apr 2024 | 0.011423 | 0.015065 | 0.011252 | 0.015065 | 0.015065 | 35,031 |
| 13 Apr 2024 | 0.011536 | 0.012818 | 0.009791 | 0.011423 | 0.011423 | 17,645 |
| 12 Apr 2024 | 0.015661 | 0.017737 | 0.011385 | 0.011504 | 0.011504 | 27,716 |
| 11 Apr 2024 | 0.008236 | 0.018919 | 0.008038 | 0.015661 | 0.015661 | 30,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.