Yahoo

Mail

Singapore markets open in 1 hour 58 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
61,212.52
-1,634.70(-2.60%)
CMC Crypto 200
1,303.45
+8.78(+0.68%)

Atlas Protocol USD (ATP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000090

+0.000004

(+4.17%)

As of 11:00PM UTC. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.000086	0.000099	0.000085	0.000090	0.000090	14,982
07 May 2024	0.000088	0.000088	0.000083	0.000086	0.000086	16,710
06 May 2024	0.000085	0.000088	0.000084	0.000088	0.000088	18,622
05 May 2024	0.000083	0.000086	0.000083	0.000085	0.000085	16,805
04 May 2024	0.000084	0.000086	0.000083	0.000083	0.000083	15,897
03 May 2024	0.000085	0.000085	0.000083	0.000084	0.000084	19,229
02 May 2024	0.000084	0.000085	0.000083	0.000085	0.000085	19,794
01 May 2024	0.000084	0.000084	0.000083	0.000084	0.000084	20,720
30 Apr 2024	0.000085	0.000086	0.000084	0.000084	0.000084	19,770
29 Apr 2024	0.000085	0.000086	0.000084	0.000085	0.000085	15,439
28 Apr 2024	0.000086	0.000086	0.000083	0.000085	0.000085	15,670
27 Apr 2024	0.000084	0.000088	0.000083	0.000086	0.000086	16,646
26 Apr 2024	0.000085	0.000086	0.000083	0.000084	0.000084	16,922
25 Apr 2024	0.000090	0.000091	0.000084	0.000085	0.000085	19,254
24 Apr 2024	0.000093	0.000095	0.000089	0.000090	0.000090	21,294
23 Apr 2024	0.000091	0.000099	0.000090	0.000093	0.000093	11,077
22 Apr 2024	0.000091	0.000095	0.000087	0.000091	0.000091	5,984
21 Apr 2024	0.000086	0.000094	0.000086	0.000091	0.000091	8,141
20 Apr 2024	0.000084	0.000095	0.000084	0.000086	0.000086	9,942
19 Apr 2024	0.000081	0.000086	0.000080	0.000084	0.000084	11,850
18 Apr 2024	0.000076	0.000087	0.000074	0.000081	0.000081	3,805
17 Apr 2024	0.000085	0.000091	0.000076	0.000076	0.000076	13,073
16 Apr 2024	0.000079	0.000091	0.000074	0.000085	0.000085	13,305
15 Apr 2024	0.000080	0.000085	0.000078	0.000079	0.000079	485
14 Apr 2024	0.000083	0.000084	0.000076	0.000080	0.000080	7,482
13 Apr 2024	0.000084	0.000088	0.000082	0.000083	0.000083	8,138
12 Apr 2024	0.000087	0.000090	0.000084	0.000084	0.000084	16,827
11 Apr 2024	0.000083	0.000095	0.000083	0.000087	0.000087	20,985
10 Apr 2024	0.000080	0.000084	0.000080	0.000083	0.000083	20,407
09 Apr 2024	0.000080	0.000083	0.000080	0.000080	0.000080	7,457
08 Apr 2024	0.000083	0.000084	0.000079	0.000080	0.000080	7,340
07 Apr 2024	0.000079	0.000084	0.000078	0.000083	0.000083	7,899
06 Apr 2024	0.000082	0.000082	0.000076	0.000079	0.000079	20,155
05 Apr 2024	0.000085	0.000089	0.000081	0.000082	0.000082	15,208
04 Apr 2024	0.000081	0.000096	0.000081	0.000085	0.000085	18,378
03 Apr 2024	0.000081	0.000082	0.000081	0.000081	0.000081	21,851
02 Apr 2024	0.000082	0.000082	0.000081	0.000081	0.000081	15,800
01 Apr 2024	0.000089	0.000094	0.000081	0.000082	0.000082	25,290
31 Mar 2024	0.000081	0.000096	0.000080	0.000089	0.000089	11,847
30 Mar 2024	0.000081	0.000087	0.000080	0.000081	0.000081	13,210
29 Mar 2024	0.000081	0.000089	0.000080	0.000081	0.000081	22,558
28 Mar 2024	0.000089	0.000093	0.000080	0.000080	0.000080	31,635
27 Mar 2024	0.000096	0.000097	0.000080	0.000089	0.000089	30,555
26 Mar 2024	0.000087	0.000097	0.000086	0.000096	0.000096	29,928
25 Mar 2024	0.000088	0.000089	0.000082	0.000086	0.000086	29,964
24 Mar 2024	0.000084	0.000098	0.000080	0.000088	0.000088	37,766
23 Mar 2024	0.000083	0.000089	0.000080	0.000084	0.000084	26,990
22 Mar 2024	0.000087	0.000089	0.000081	0.000083	0.000083	26,242
21 Mar 2024	0.000082	0.000088	0.000081	0.000087	0.000087	28,535
20 Mar 2024	0.000085	0.000090	0.000076	0.000082	0.000082	28,213
19 Mar 2024	0.000097	0.000101	0.000077	0.000086	0.000086	31,494
18 Mar 2024	0.000088	0.000099	0.000085	0.000097	0.000097	30,859
17 Mar 2024	0.000087	0.000089	0.000076	0.000088	0.000088	28,975
16 Mar 2024	0.000089	0.000105	0.000084	0.000087	0.000087	33,986
15 Mar 2024	0.000092	0.000092	0.000086	0.000089	0.000089	33,684
14 Mar 2024	0.000095	0.000096	0.000090	0.000092	0.000092	33,219
13 Mar 2024	0.000087	0.000098	0.000087	0.000095	0.000095	33,033
12 Mar 2024	0.000086	0.000089	0.000084	0.000087	0.000087	36,812
11 Mar 2024	0.000082	0.000088	0.000078	0.000086	0.000086	32,784
10 Mar 2024	0.000080	0.000085	0.000078	0.000082	0.000082	30,427
09 Mar 2024	0.000072	0.000080	0.000070	0.000080	0.000080	33,937
08 Mar 2024	0.000072	0.000077	0.000068	0.000073	0.000073	33,253
07 Mar 2024	0.000067	0.000080	0.000067	0.000072	0.000072	33,835
06 Mar 2024	0.000069	0.000070	0.000063	0.000067	0.000067	30,072
05 Mar 2024	0.000067	0.000075	0.000067	0.000069	0.000069	34,752
04 Mar 2024	0.000065	0.000067	0.000063	0.000067	0.000067	32,278
03 Mar 2024	0.000065	0.000067	0.000062	0.000065	0.000065	30,331
02 Mar 2024	0.000063	0.000065	0.000062	0.000065	0.000065	29,743
01 Mar 2024	0.000065	0.000066	0.000062	0.000064	0.000064	25,964
29 Feb 2024	0.000064	0.000066	0.000063	0.000065	0.000065	26,779
28 Feb 2024	0.000068	0.000068	0.000062	0.000064	0.000064	30,700
27 Feb 2024	0.000063	0.000069	0.000062	0.000068	0.000068	32,193
26 Feb 2024	0.000066	0.000067	0.000062	0.000063	0.000063	32,204
25 Feb 2024	0.000065	0.000067	0.000064	0.000066	0.000066	26,617
24 Feb 2024	0.000062	0.000067	0.000062	0.000065	0.000065	30,448
23 Feb 2024	0.000062	0.000062	0.000061	0.000062	0.000062	31,199
22 Feb 2024	0.000063	0.000064	0.000061	0.000062	0.000062	27,002
21 Feb 2024	0.000064	0.000065	0.000062	0.000062	0.000062	23,467
20 Feb 2024	0.000070	0.000070	0.000062	0.000064	0.000064	25,199
19 Feb 2024	0.000065	0.000070	0.000065	0.000070	0.000070	29,006
18 Feb 2024	0.000064	0.000066	0.000063	0.000065	0.000065	28,742
17 Feb 2024	0.000062	0.000064	0.000062	0.000064	0.000064	25,030
16 Feb 2024	0.000062	0.000064	0.000062	0.000063	0.000063	30,530
15 Feb 2024	0.000064	0.000065	0.000062	0.000063	0.000063	28,900
14 Feb 2024	0.000064	0.000065	0.000063	0.000063	0.000063	27,508
13 Feb 2024	0.000065	0.000065	0.000063	0.000064	0.000064	32,572
12 Feb 2024	0.000065	0.000065	0.000064	0.000065	0.000065	32,600
11 Feb 2024	0.000064	0.000065	0.000064	0.000065	0.000065	29,373
10 Feb 2024	0.000064	0.000065	0.000063	0.000064	0.000064	28,673
09 Feb 2024	0.000065	0.000065	0.000063	0.000064	0.000064	28,939
08 Feb 2024	0.000064	0.000066	0.000064	0.000065	0.000065	28,075
07 Feb 2024	0.000064	0.000066	0.000063	0.000065	0.000065	22,457
06 Feb 2024	0.000063	0.000066	0.000063	0.000064	0.000064	27,068
05 Feb 2024	0.000065	0.000066	0.000063	0.000064	0.000064	22,052
04 Feb 2024	0.000065	0.000066	0.000065	0.000065	0.000065	28,753
03 Feb 2024	0.000066	0.000066	0.000065	0.000065	0.000065	28,337
02 Feb 2024	0.000066	0.000066	0.000065	0.000066	0.000066	31,716
01 Feb 2024	0.000065	0.000066	0.000064	0.000065	0.000065	31,179
31 Jan 2024	0.000065	0.000066	0.000064	0.000065	0.000065	30,500
30 Jan 2024	0.000068	0.000070	0.000065	0.000065	0.000065	25,037
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,212.52-1,634.70(-2.60%)

CMC Crypto 2001,303.45+8.78(+0.68%)

Atlas Protocol USD (ATP-USD)

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
61,212.52
-1,634.70(-2.60%)

CMC Crypto 200
1,303.45
+8.78(+0.68%)