Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,005.93 +495.79 (+0.78%) CMC Crypto 200
1,335.13 +58.15 (+4.64%)
ARbit USD (ARB-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:35PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 0.001278 | 0.001285 | 0.001260 | 0.001276 | 0.001276 | 6 |
| 04 May 2024 | 0.001258 | 0.001288 | 0.001253 | 0.001278 | 0.001278 | 7 |
| 03 May 2024 | 0.001182 | 0.001265 | 0.001177 | 0.001258 | 0.001258 | - |
| 02 May 2024 | 0.001166 | 0.001191 | 0.001139 | 0.001182 | 0.001182 | - |
| 01 May 2024 | 0.001215 | 0.001215 | 0.001132 | 0.001166 | 0.001166 | 1 |
| 30 Apr 2024 | 0.001277 | 0.001293 | 0.001185 | 0.001215 | 0.001215 | - |
| 29 Apr 2024 | 0.001262 | 0.001283 | 0.001238 | 0.001277 | 0.001277 | - |
| 28 Apr 2024 | 0.001268 | 0.001286 | 0.001257 | 0.001262 | 0.001262 | - |
| 27 Apr 2024 | 0.001275 | 0.001278 | 0.001250 | 0.001268 | 0.001268 | - |
| 26 Apr 2024 | 0.001290 | 0.001295 | 0.001267 | 0.001275 | 0.001275 | - |
| 25 Apr 2024 | 0.001285 | 0.001306 | 0.001257 | 0.001290 | 0.001290 | 15 |
| 24 Apr 2024 | 0.001328 | 0.001341 | 0.001273 | 0.001285 | 0.001285 | - |
| 23 Apr 2024 | 0.001337 | 0.001343 | 0.001318 | 0.001328 | 0.001328 | 13 |
| 22 Apr 2024 | 0.001299 | 0.001345 | 0.001291 | 0.001337 | 0.001337 | - |
| 21 Apr 2024 | 0.001300 | 0.001314 | 0.001286 | 0.001299 | 0.001299 | - |
| 20 Apr 2024 | 0.001277 | 0.001308 | 0.001264 | 0.001300 | 0.001300 | - |
| 19 Apr 2024 | 0.001270 | 0.001309 | 0.001194 | 0.001277 | 0.001277 | - |
| 18 Apr 2024 | 0.003063 | 0.003108 | 0.001219 | 0.001270 | 0.001270 | 11 |
| 17 Apr 2024 | 0.003186 | 0.003221 | 0.002996 | 0.003063 | 0.003063 | - |
| 16 Apr 2024 | 0.003171 | 0.003214 | 0.003087 | 0.003186 | 0.003186 | - |
| 15 Apr 2024 | 0.003285 | 0.003342 | 0.003127 | 0.003171 | 0.003171 | - |
| 14 Apr 2024 | 0.003204 | 0.003291 | 0.003112 | 0.003285 | 0.003285 | - |
| 13 Apr 2024 | 0.003361 | 0.003394 | 0.003069 | 0.003204 | 0.003204 | - |
| 12 Apr 2024 | 0.003505 | 0.003561 | 0.003289 | 0.003361 | 0.003361 | - |
| 11 Apr 2024 | 0.003532 | 0.003561 | 0.003479 | 0.003505 | 0.003505 | - |
| 10 Apr 2024 | 0.003458 | 0.003552 | 0.003380 | 0.003532 | 0.003532 | - |
| 09 Apr 2024 | 0.003583 | 0.003587 | 0.003416 | 0.003458 | 0.003458 | - |
| 08 Apr 2024 | 0.001388 | 0.003604 | 0.001383 | 0.003583 | 0.003583 | 249 |
| 07 Apr 2024 | 0.001379 | 0.001405 | 0.001377 | 0.001388 | 0.001388 | 50 |
| 06 Apr 2024 | 0.001358 | 0.001392 | 0.001351 | 0.001379 | 0.001379 | - |
| 05 Apr 2024 | 0.001370 | 0.001373 | 0.001322 | 0.001358 | 0.001358 | - |
| 04 Apr 2024 | 0.001321 | 0.001385 | 0.001303 | 0.001370 | 0.001370 | - |
| 03 Apr 2024 | 0.001309 | 0.001336 | 0.001293 | 0.001321 | 0.001321 | 1 |
| 02 Apr 2024 | 0.001395 | 0.001395 | 0.001294 | 0.001309 | 0.001309 | 1 |
| 01 Apr 2024 | 0.001426 | 0.001426 | 0.001363 | 0.001395 | 0.001395 | 13 |
| 31 Mar 2024 | 0.001393 | 0.001426 | 0.001393 | 0.001426 | 0.001426 | - |
| 30 Mar 2024 | 0.001398 | 0.001406 | 0.001392 | 0.001393 | 0.001393 | - |
| 29 Mar 2024 | 0.001415 | 0.001418 | 0.001384 | 0.001398 | 0.001398 | - |
| 28 Mar 2024 | 0.001390 | 0.001431 | 0.001379 | 0.001415 | 0.001415 | 6 |
| 27 Mar 2024 | 0.001400 | 0.001432 | 0.001368 | 0.001390 | 0.001390 | 10 |
| 26 Mar 2024 | 0.001399 | 0.001430 | 0.001389 | 0.001400 | 0.001400 | 3 |
| 25 Mar 2024 | 0.001345 | 0.001421 | 0.001329 | 0.001399 | 0.001399 | - |
| 24 Mar 2024 | 0.001280 | 0.001352 | 0.001277 | 0.001345 | 0.001345 | - |
| 23 Mar 2024 | 0.001271 | 0.001318 | 0.001263 | 0.001280 | 0.001280 | - |
| 22 Mar 2024 | 0.001310 | 0.001331 | 0.001251 | 0.001271 | 0.001271 | - |
| 21 Mar 2024 | 0.001358 | 0.001361 | 0.001296 | 0.001310 | 0.001310 | - |
| 20 Mar 2024 | 0.001237 | 0.001360 | 0.001217 | 0.001358 | 0.001358 | 12 |
| 19 Mar 2024 | 0.001354 | 0.001361 | 0.001232 | 0.001237 | 0.001237 | - |
| 18 Mar 2024 | 0.001369 | 0.001377 | 0.001332 | 0.001354 | 0.001354 | 1 |
| 17 Mar 2024 | 0.001307 | 0.001376 | 0.001296 | 0.001369 | 0.001369 | 2 |
| 16 Mar 2024 | 0.001389 | 0.001399 | 0.001297 | 0.001307 | 0.001307 | 2 |
| 15 Mar 2024 | 0.001429 | 0.001446 | 0.000661 | 0.001389 | 0.001389 | 10 |
| 14 Mar 2024 | 0.000731 | 0.001454 | 0.000726 | 0.001429 | 0.001429 | 22 |
| 13 Mar 2024 | 0.000715 | 0.000736 | 0.000714 | 0.000731 | 0.000731 | - |
| 12 Mar 2024 | 0.000721 | 0.000726 | 0.000693 | 0.000715 | 0.000715 | - |
| 11 Mar 2024 | 0.000690 | 0.000728 | 0.000678 | 0.000721 | 0.000721 | - |
| 10 Mar 2024 | 0.000685 | 0.000700 | 0.000683 | 0.000690 | 0.000690 | - |
| 09 Mar 2024 | 0.000684 | 0.000687 | 0.000681 | 0.000685 | 0.000685 | - |
| 08 Mar 2024 | 0.000670 | 0.000698 | 0.000664 | 0.000684 | 0.000684 | - |
| 07 Mar 2024 | 0.000661 | 0.000680 | 0.000657 | 0.000670 | 0.000670 | - |
| 06 Mar 2024 | 0.000639 | 0.000676 | 0.000629 | 0.000661 | 0.000661 | - |
| 05 Mar 2024 | 0.000684 | 0.000690 | 0.000599 | 0.000639 | 0.000639 | - |
| 04 Mar 2024 | 0.000631 | 0.000684 | 0.000631 | 0.000684 | 0.000684 | - |
| 03 Mar 2024 | 0.000620 | 0.000632 | 0.000614 | 0.000631 | 0.000631 | - |
| 02 Mar 2024 | 0.001249 | 0.001249 | 0.000618 | 0.000620 | 0.000620 | 8 |
| 01 Mar 2024 | 0.000613 | 0.001890 | 0.000608 | 0.001249 | 0.001249 | 61 |
| 29 Feb 2024 | 0.000625 | 0.000635 | 0.000605 | 0.000613 | 0.000613 | - |
| 28 Feb 2024 | 0.000570 | 0.000637 | 0.000567 | 0.000625 | 0.000625 | - |
| 27 Feb 2024 | 0.000545 | 0.000575 | 0.000545 | 0.000570 | 0.000570 | - |
| 26 Feb 2024 | 0.000517 | 0.000549 | 0.000509 | 0.000545 | 0.000545 | - |
| 25 Feb 2024 | 0.000516 | 0.000519 | 0.000513 | 0.000517 | 0.000517 | - |
| 24 Feb 2024 | 0.000507 | 0.000517 | 0.000506 | 0.000516 | 0.000516 | - |
| 23 Feb 2024 | 0.000513 | 0.000515 | 0.000506 | 0.000507 | 0.000507 | - |
| 22 Feb 2024 | 0.000518 | 0.000520 | 0.000510 | 0.000513 | 0.000513 | - |
| 21 Feb 2024 | 0.000523 | 0.000524 | 0.000507 | 0.000518 | 0.000518 | - |
| 20 Feb 2024 | 0.000518 | 0.000529 | 0.000508 | 0.000523 | 0.000523 | - |
| 19 Feb 2024 | 0.000521 | 0.000525 | 0.000517 | 0.000518 | 0.000518 | - |
| 18 Feb 2024 | 0.000517 | 0.000523 | 0.000512 | 0.000521 | 0.000521 | - |
| 17 Feb 2024 | 0.000522 | 0.000522 | 0.000507 | 0.000517 | 0.000517 | - |
| 16 Feb 2024 | 0.000519 | 0.000526 | 0.000517 | 0.000522 | 0.000522 | - |
| 15 Feb 2024 | 0.000518 | 0.000528 | 0.000514 | 0.000519 | 0.000519 | - |
| 14 Feb 2024 | 0.000498 | 0.000520 | 0.000493 | 0.000518 | 0.000518 | - |
| 13 Feb 2024 | 0.001499 | 0.001511 | 0.000484 | 0.000498 | 0.000498 | 58 |
| 12 Feb 2024 | 0.000483 | 0.001508 | 0.000479 | 0.001499 | 0.001499 | 75 |
| 11 Feb 2024 | 0.000478 | 0.000485 | 0.000476 | 0.000483 | 0.000483 | - |
| 10 Feb 2024 | 0.000472 | 0.000481 | 0.000469 | 0.000478 | 0.000478 | - |
| 09 Feb 2024 | 0.000453 | 0.000481 | 0.000453 | 0.000472 | 0.000472 | - |
| 08 Feb 2024 | 0.000443 | 0.000455 | 0.000443 | 0.000453 | 0.000453 | - |
| 07 Feb 2024 | 0.000431 | 0.000443 | 0.000428 | 0.000443 | 0.000443 | - |
| 06 Feb 2024 | 0.000427 | 0.000433 | 0.000425 | 0.000431 | 0.000431 | - |
| 05 Feb 2024 | 0.000426 | 0.000435 | 0.000423 | 0.000427 | 0.000427 | - |
| 04 Feb 2024 | 0.000430 | 0.000431 | 0.000424 | 0.000426 | 0.000426 | - |
| 03 Feb 2024 | 0.000432 | 0.000434 | 0.000429 | 0.000430 | 0.000430 | - |
| 02 Feb 2024 | 0.000431 | 0.000434 | 0.000426 | 0.000432 | 0.000432 | - |
| 01 Feb 2024 | 0.000426 | 0.000432 | 0.000419 | 0.000431 | 0.000431 | - |
| 31 Jan 2024 | 0.000429 | 0.000437 | 0.000423 | 0.000426 | 0.000426 | - |
| 30 Jan 2024 | 0.000433 | 0.000438 | 0.000428 | 0.000429 | 0.000429 | - |
| 29 Jan 2024 | 0.000420 | 0.000433 | 0.000418 | 0.000433 | 0.000433 | - |
| 28 Jan 2024 | 0.000421 | 0.000428 | 0.000417 | 0.000420 | 0.000420 | - |
| 27 Jan 2024 | 0.000419 | 0.000422 | 0.000414 | 0.000421 | 0.000421 | - |
| *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.