Singapore markets closed
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,062.40 -882.10 (-4.21%) CMC Crypto 200
432.46 -17.60 (-3.91%)
Algorand USD (ALGO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 0.312311 | 0.315965 | 0.301243 | 0.301243 | 0.301243 | 82,962,944 |
| 28 Jun 2022 | 0.329591 | 0.336814 | 0.311303 | 0.312360 | 0.312360 | 80,242,787 |
| 27 Jun 2022 | 0.332284 | 0.345222 | 0.325759 | 0.329622 | 0.329622 | 74,703,461 |
| 26 Jun 2022 | 0.351030 | 0.358990 | 0.332227 | 0.332298 | 0.332298 | 77,802,998 |
| 25 Jun 2022 | 0.350541 | 0.356614 | 0.335863 | 0.351128 | 0.351128 | 79,926,291 |
| 24 Jun 2022 | 0.336030 | 0.357424 | 0.335648 | 0.350556 | 0.350556 | 105,834,579 |
| 23 Jun 2022 | 0.313982 | 0.336868 | 0.313422 | 0.336137 | 0.336137 | 83,028,157 |
| 22 Jun 2022 | 0.324843 | 0.330913 | 0.312948 | 0.313972 | 0.313972 | 89,396,256 |
| 21 Jun 2022 | 0.319685 | 0.342518 | 0.315731 | 0.324610 | 0.324610 | 111,643,822 |
| 20 Jun 2022 | 0.314548 | 0.326200 | 0.302458 | 0.319786 | 0.319786 | 95,398,833 |
| 19 Jun 2022 | - | - | - | - | - | - |
| 18 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 13 Jun 2022 | - | - | - | - | - | - |
| 12 Jun 2022 | - | - | - | - | - | - |
| 11 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | - | - | - | - | - | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 05 Jun 2022 | - | - | - | - | - | - |
| 04 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | - | - | - | - | - | - |
| 30 May 2022 | - | - | - | - | - | - |
| 29 May 2022 | - | - | - | - | - | - |
| 28 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 22 May 2022 | - | - | - | - | - | - |
| 21 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 15 May 2022 | - | - | - | - | - | - |
| 14 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | - | - | - | - | - | - |
| 12 May 2022 | - | - | - | - | - | - |
| 11 May 2022 | - | - | - | - | - | - |
| 10 May 2022 | - | - | - | - | - | - |
| 09 May 2022 | - | - | - | - | - | - |
| 08 May 2022 | - | - | - | - | - | - |
| 07 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | - | - | - | - | - | - |
| 05 May 2022 | - | - | - | - | - | - |
| 04 May 2022 | - | - | - | - | - | - |
| 03 May 2022 | - | - | - | - | - | - |
| 02 May 2022 | - | - | - | - | - | - |
| 01 May 2022 | - | - | - | - | - | - |
| 30 Apr 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 0.699299 | 0.707520 | 0.623249 | 0.636792 | 0.636792 | 214,364,306 |
| 28 Apr 2022 | 0.670433 | 0.712971 | 0.663562 | 0.699503 | 0.699503 | 227,820,442 |
| 27 Apr 2022 | 0.655430 | 0.677529 | 0.650865 | 0.670329 | 0.670329 | 154,129,144 |
| 26 Apr 2022 | 0.703264 | 0.722780 | 0.646852 | 0.655285 | 0.655285 | 213,615,375 |
| 25 Apr 2022 | 0.700834 | 0.705410 | 0.657331 | 0.703314 | 0.703314 | 217,293,783 |
| 24 Apr 2022 | 0.707913 | 0.714272 | 0.698625 | 0.700633 | 0.700633 | 99,169,601 |
| 23 Apr 2022 | 0.720277 | 0.722684 | 0.706021 | 0.708088 | 0.708088 | 111,792,484 |
| 22 Apr 2022 | 0.718636 | 0.731238 | 0.713057 | 0.720447 | 0.720447 | 143,442,976 |
| 21 Apr 2022 | 0.741282 | 0.770056 | 0.711530 | 0.718713 | 0.718713 | 220,325,412 |
| 20 Apr 2022 | 0.759492 | 0.770415 | 0.733058 | 0.741325 | 0.741325 | 169,080,903 |
| 19 Apr 2022 | - | - | - | - | - | - |
| 18 Apr 2022 | - | - | - | - | - | - |
| 17 Apr 2022 | - | - | - | - | - | - |
| 16 Apr 2022 | - | - | - | - | - | - |
| 15 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | - | - | - | - | - | - |
| 13 Apr 2022 | - | - | - | - | - | - |
| 12 Apr 2022 | - | - | - | - | - | - |
| 11 Apr 2022 | - | - | - | - | - | - |
| 10 Apr 2022 | - | - | - | - | - | - |
| 09 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | - | - | - | - | - | - |
| 07 Apr 2022 | - | - | - | - | - | - |
| 06 Apr 2022 | - | - | - | - | - | - |
| 05 Apr 2022 | - | - | - | - | - | - |
| 04 Apr 2022 | - | - | - | - | - | - |
| 03 Apr 2022 | - | - | - | - | - | - |
| 02 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | - | - | - | - | - | - |
| 31 Mar 2022 | - | - | - | - | - | - |
| 30 Mar 2022 | - | - | - | - | - | - |
| 29 Mar 2022 | - | - | - | - | - | - |
| 28 Mar 2022 | - | - | - | - | - | - |
| 27 Mar 2022 | - | - | - | - | - | - |
| 26 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | - | - | - | - | - | - |
| 24 Mar 2022 | - | - | - | - | - | - |
| 23 Mar 2022 | - | - | - | - | - | - |
| 22 Mar 2022 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
