Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,252.45 +2,069.76 (+3.62%) CMC Crypto 200
1,278.84 +8.10 (+0.64%)
ATLANT USD (ATL-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:26PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.019110 | 0.019321 | 0.018629 | 0.019257 | 0.019257 | 3 |
| 01 May 2024 | 0.019437 | 0.019454 | 0.018210 | 0.019110 | 0.019110 | - |
| 30 Apr 2024 | 0.020696 | 0.020915 | 0.018866 | 0.019437 | 0.019437 | - |
| 29 Apr 2024 | 0.020955 | 0.021096 | 0.020086 | 0.020696 | 0.020696 | - |
| 28 Apr 2024 | 0.020913 | 0.021464 | 0.020887 | 0.020955 | 0.020955 | - |
| 27 Apr 2024 | 0.020189 | 0.021034 | 0.019840 | 0.020913 | 0.020913 | - |
| 26 Apr 2024 | 0.020370 | 0.020422 | 0.020027 | 0.020189 | 0.020189 | - |
| 25 Apr 2024 | 0.020257 | 0.020575 | 0.019898 | 0.020370 | 0.020370 | - |
| 24 Apr 2024 | 0.020782 | 0.021191 | 0.020063 | 0.020257 | 0.020257 | - |
| 23 Apr 2024 | 0.020692 | 0.021068 | 0.020392 | 0.020782 | 0.020782 | - |
| 22 Apr 2024 | 0.020319 | 0.020870 | 0.020223 | 0.020692 | 0.020692 | - |
| 21 Apr 2024 | 0.020371 | 0.020626 | 0.020176 | 0.020319 | 0.020319 | - |
| 20 Apr 2024 | 0.019771 | 0.020454 | 0.019554 | 0.020371 | 0.020371 | - |
| 19 Apr 2024 | 0.019799 | 0.020170 | 0.018565 | 0.019771 | 0.019771 | - |
| 18 Apr 2024 | 0.019261 | 0.019956 | 0.019109 | 0.019799 | 0.019799 | - |
| 17 Apr 2024 | 0.019912 | 0.020138 | 0.018871 | 0.019261 | 0.019261 | - |
| 16 Apr 2024 | 0.020011 | 0.020144 | 0.019379 | 0.019912 | 0.019912 | - |
| 15 Apr 2024 | 0.020388 | 0.021112 | 0.019593 | 0.020011 | 0.020011 | - |
| 14 Apr 2024 | 0.019504 | 0.020477 | 0.018908 | 0.020388 | 0.020388 | - |
| 13 Apr 2024 | 0.020945 | 0.021274 | 0.018581 | 0.019504 | 0.019504 | - |
| 12 Apr 2024 | 0.022586 | 0.022879 | 0.020324 | 0.020945 | 0.020945 | - |
| 11 Apr 2024 | 0.022826 | 0.023248 | 0.022424 | 0.022586 | 0.022586 | - |
| 10 Apr 2024 | 0.022547 | 0.022900 | 0.022007 | 0.022826 | 0.022826 | - |
| 09 Apr 2024 | 0.023745 | 0.023879 | 0.022266 | 0.022547 | 0.022547 | - |
| 08 Apr 2024 | 0.003469 | 0.023907 | 0.003457 | 0.023745 | 0.023745 | - |
| 07 Apr 2024 | 0.022713 | 0.022999 | 0.003447 | 0.003469 | 0.003469 | 3 |
| 06 Apr 2024 | 0.022440 | 0.022941 | 0.022376 | 0.022713 | 0.022713 | - |
| 05 Apr 2024 | 0.005478 | 0.022578 | 0.005285 | 0.022440 | 0.022440 | - |
| 04 Apr 2024 | 0.004625 | 0.022527 | 0.004560 | 0.005478 | 0.005478 | 26 |
| 03 Apr 2024 | 0.022074 | 0.022601 | 0.004587 | 0.004625 | 0.004625 | 1 |
| 02 Apr 2024 | 0.023609 | 0.023614 | 0.021735 | 0.022074 | 0.022074 | - |
| 01 Apr 2024 | 0.024518 | 0.024518 | 0.023069 | 0.023609 | 0.023609 | - |
| 31 Mar 2024 | 0.023622 | 0.024546 | 0.023621 | 0.024518 | 0.024518 | - |
| 30 Mar 2024 | 0.023661 | 0.023975 | 0.023529 | 0.023622 | 0.023622 | - |
| 29 Mar 2024 | 0.005660 | 0.023724 | 0.005532 | 0.023661 | 0.023661 | - |
| 28 Mar 2024 | 0.023255 | 0.023942 | 0.005633 | 0.005660 | 0.005660 | 3 |
| 27 Mar 2024 | 0.023770 | 0.024236 | 0.022953 | 0.023255 | 0.023255 | - |
| 26 Mar 2024 | 0.023771 | 0.024339 | 0.023502 | 0.023770 | 0.023770 | - |
| 25 Mar 2024 | 0.022874 | 0.024158 | 0.022663 | 0.023771 | 0.023771 | - |
| 24 Mar 2024 | 0.022035 | 0.022972 | 0.021853 | 0.022874 | 0.022874 | - |
| 23 Mar 2024 | 0.004450 | 0.022677 | 0.004450 | 0.022035 | 0.022035 | - |
| 22 Mar 2024 | 0.004584 | 0.004660 | 0.004380 | 0.004450 | 0.004450 | 8 |
| 21 Mar 2024 | 0.023238 | 0.023652 | 0.004583 | 0.004584 | 0.004584 | 8 |
| 20 Mar 2024 | 0.020968 | 0.023361 | 0.020346 | 0.023238 | 0.023238 | - |
| 19 Mar 2024 | 0.023293 | 0.023430 | 0.020868 | 0.020968 | 0.020968 | - |
| 18 Mar 2024 | 0.024038 | 0.024038 | 0.022883 | 0.023293 | 0.023293 | - |
| 17 Mar 2024 | 0.023211 | 0.024236 | 0.022630 | 0.024038 | 0.024038 | - |
| 16 Mar 2024 | 0.004861 | 0.024219 | 0.004730 | 0.023211 | 0.023211 | - |
| 15 Mar 2024 | 0.025575 | 0.025860 | 0.004735 | 0.004861 | 0.004861 | 11 |
| 14 Mar 2024 | 0.026363 | 0.026380 | 0.024583 | 0.025575 | 0.025575 | - |
| 13 Mar 2024 | 0.026138 | 0.026808 | 0.025932 | 0.026363 | 0.026363 | - |
| 12 Mar 2024 | 0.026690 | 0.026833 | 0.025344 | 0.026138 | 0.026138 | - |
| 11 Mar 2024 | 0.025484 | 0.026771 | 0.024877 | 0.026690 | 0.026690 | - |
| 10 Mar 2024 | 0.025652 | 0.025992 | 0.024994 | 0.025484 | 0.025484 | - |
| 09 Mar 2024 | 0.025530 | 0.025865 | 0.025464 | 0.025652 | 0.025652 | - |
| 08 Mar 2024 | 0.025342 | 0.026176 | 0.025110 | 0.025530 | 0.025530 | - |
| 07 Mar 2024 | 0.004627 | 0.025771 | 0.004600 | 0.025342 | 0.025342 | - |
| 06 Mar 2024 | 0.023705 | 0.025847 | 0.004608 | 0.004627 | 0.004627 | 15 |
| 05 Mar 2024 | 0.024321 | 0.025447 | 0.021827 | 0.023705 | 0.023705 | - |
| 04 Mar 2024 | 0.023250 | 0.024360 | 0.023087 | 0.024321 | 0.024321 | - |
| 03 Mar 2024 | 0.022804 | 0.023266 | 0.022517 | 0.023250 | 0.023250 | - |
| 02 Mar 2024 | 0.022905 | 0.023037 | 0.022663 | 0.022804 | 0.022804 | - |
| 01 Mar 2024 | 0.021672 | 0.023019 | 0.020123 | 0.022905 | 0.022905 | - |
| 29 Feb 2024 | 0.022602 | 0.023431 | 0.020495 | 0.021672 | 0.021672 | - |
| 28 Feb 2024 | 0.021789 | 0.022602 | 0.020427 | 0.022602 | 0.022602 | - |
| 27 Feb 2024 | 0.021069 | 0.021884 | 0.020004 | 0.021789 | 0.021789 | - |
| 26 Feb 2024 | 0.020548 | 0.021184 | 0.020083 | 0.021069 | 0.021069 | - |
| 25 Feb 2024 | 0.019835 | 0.020587 | 0.019794 | 0.020548 | 0.020548 | - |
| 24 Feb 2024 | 0.019386 | 0.019903 | 0.019303 | 0.019835 | 0.019835 | - |
| 23 Feb 2024 | 0.019695 | 0.019821 | 0.019291 | 0.019386 | 0.019386 | - |
| 22 Feb 2024 | 0.019722 | 0.020076 | 0.019314 | 0.019695 | 0.019695 | - |
| 21 Feb 2024 | 0.019997 | 0.020007 | 0.019119 | 0.019722 | 0.019722 | - |
| 20 Feb 2024 | 0.019545 | 0.020075 | 0.019159 | 0.019997 | 0.019997 | - |
| 19 Feb 2024 | 0.019176 | 0.019787 | 0.019074 | 0.019545 | 0.019545 | - |
| 18 Feb 2024 | 0.018618 | 0.019278 | 0.018491 | 0.019176 | 0.019176 | - |
| 17 Feb 2024 | 0.018751 | 0.018751 | 0.018218 | 0.018618 | 0.018618 | - |
| 16 Feb 2024 | 0.018850 | 0.019056 | 0.018480 | 0.018751 | 0.018751 | - |
| 15 Feb 2024 | 0.018575 | 0.019118 | 0.018531 | 0.018850 | 0.018850 | - |
| 14 Feb 2024 | 0.017688 | 0.018620 | 0.017557 | 0.018575 | 0.018575 | - |
| 13 Feb 2024 | 0.017795 | 0.017954 | 0.017380 | 0.017688 | 0.017688 | - |
| 12 Feb 2024 | 0.016824 | 0.017817 | 0.016610 | 0.017795 | 0.017795 | - |
| 11 Feb 2024 | 0.015754 | 0.018453 | 0.015435 | 0.016824 | 0.016824 | - |
| 10 Feb 2024 | 0.017822 | 0.018538 | 0.014895 | 0.015754 | 0.015754 | - |
| 09 Feb 2024 | 0.016586 | 0.018453 | 0.014557 | 0.017822 | 0.017822 | - |
| 08 Feb 2024 | 0.016149 | 0.016930 | 0.014621 | 0.016586 | 0.016586 | - |
| 07 Feb 2024 | 0.016030 | 0.016703 | 0.014678 | 0.016149 | 0.016149 | - |
| 06 Feb 2024 | 0.016771 | 0.016774 | 0.014618 | 0.016030 | 0.016030 | - |
| 05 Feb 2024 | 0.016052 | 0.016772 | 0.014720 | 0.016771 | 0.016771 | - |
| 04 Feb 2024 | 0.015214 | 0.016793 | 0.014704 | 0.016052 | 0.016052 | - |
| 03 Feb 2024 | 0.015442 | 0.015794 | 0.014720 | 0.015214 | 0.015214 | - |
| 02 Feb 2024 | 0.015361 | 0.015871 | 0.014779 | 0.015442 | 0.015442 | - |
| 01 Feb 2024 | 0.015264 | 0.015885 | 0.014712 | 0.015361 | 0.015361 | - |
| 31 Jan 2024 | 0.015149 | 0.016741 | 0.014307 | 0.015264 | 0.015264 | - |
| 30 Jan 2024 | 0.015280 | 0.016738 | 0.014085 | 0.015149 | 0.015149 | - |
| 29 Jan 2024 | 0.015089 | 0.015964 | 0.014074 | 0.015280 | 0.015280 | - |
| 28 Jan 2024 | 0.015541 | 0.015813 | 0.014489 | 0.015089 | 0.015089 | - |
| 27 Jan 2024 | 0.015377 | 0.016233 | 0.014766 | 0.015541 | 0.015541 | - |
| 26 Jan 2024 | 0.016303 | 0.016472 | 0.014694 | 0.015377 | 0.015377 | - |
| 25 Jan 2024 | 0.015150 | 0.016537 | 0.014608 | 0.016303 | 0.016303 | - |
| 24 Jan 2024 | 0.014893 | 0.016521 | 0.014721 | 0.015150 | 0.015150 | - |
| *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.