Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,958.35 +146.50 (+0.51%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Algorand USD (ALGO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:47AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2022 | 0.367297 | 0.368894 | 0.353923 | 0.357555 | 0.357555 | 100,910,376 |
| 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 | - | - | - | - | - | - |
| 21 Mar 2022 | - | - | - | - | - | - |
| 20 Mar 2022 | - | - | - | - | - | - |
| 19 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | - | - | - | - | - | - |
| 17 Mar 2022 | 0.737268 | 0.759932 | 0.723382 | 0.743077 | 0.743077 | 200,041,284 |
| 16 Mar 2022 | 0.716949 | 0.737878 | 0.699377 | 0.737240 | 0.737240 | 206,146,303 |
| 15 Mar 2022 | 0.706859 | 0.726255 | 0.681439 | 0.716973 | 0.716973 | 179,073,279 |
| 14 Mar 2022 | 0.682429 | 0.708386 | 0.676032 | 0.706907 | 0.706907 | 140,799,440 |
| 13 Mar 2022 | 0.705847 | 0.715653 | 0.678203 | 0.682473 | 0.682473 | 84,245,362 |
| 12 Mar 2022 | 0.703612 | 0.720864 | 0.702825 | 0.706042 | 0.706042 | 81,992,079 |
| 11 Mar 2022 | 0.731144 | 0.731144 | 0.700802 | 0.703804 | 0.703804 | 147,997,239 |
| 10 Mar 2022 | 0.768470 | 0.779612 | 0.724753 | 0.731210 | 0.731210 | 161,145,479 |
| 09 Mar 2022 | 0.739715 | 0.779073 | 0.739715 | 0.768778 | 0.768778 | 162,926,708 |
| 08 Mar 2022 | - | - | - | - | - | - |
| 07 Mar 2022 | - | - | - | - | - | - |
| 06 Mar 2022 | 0.773806 | 0.781177 | 0.745678 | 0.747422 | 0.747422 | 173,058,832 |
| 05 Mar 2022 | 0.760451 | 0.776679 | 0.746316 | 0.773815 | 0.773815 | 177,046,735 |
| 04 Mar 2022 | 0.797781 | 0.808963 | 0.754002 | 0.760303 | 0.760303 | 280,784,209 |
| 03 Mar 2022 | 0.820194 | 0.849824 | 0.790475 | 0.797712 | 0.797712 | 414,025,663 |
| 02 Mar 2022 | 0.856171 | 0.857436 | 0.811191 | 0.820205 | 0.820205 | 333,382,423 |
| 01 Mar 2022 | 0.867390 | 0.893120 | 0.840275 | 0.856131 | 0.856131 | 372,474,801 |
| 28 Feb 2022 | - | - | - | - | - | - |
| 27 Feb 2022 | - | - | - | - | - | - |
| 26 Feb 2022 | - | - | - | - | - | - |
| 25 Feb 2022 | - | - | - | - | - | - |
| 24 Feb 2022 | - | - | - | - | - | - |
| 23 Feb 2022 | - | - | - | - | - | - |
| 22 Feb 2022 | - | - | - | - | - | - |
| 21 Feb 2022 | - | - | - | - | - | - |
| 20 Feb 2022 | - | - | - | - | - | - |
| 19 Feb 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.
