Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,474.26
+611.21(+0.97%)
CMC Crypto 200
1,386.00
-10.53(-0.75%)

Atlas DEX USD (ATS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.006264

+0.000020

(+0.32%)

As of 11:43AM UTC. Market open.

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Apr 2024	0.006097	0.006673	0.006065	0.006264	0.006264	3,560
27 Apr 2024	0.006402	0.006620	0.006045	0.006097	0.006097	2,286
26 Apr 2024	0.008668	0.008821	0.005728	0.006402	0.006402	6,628
25 Apr 2024	0.006491	0.010759	0.005088	0.008671	0.008671	11,972
24 Apr 2024	0.006971	0.007278	0.006054	0.006491	0.006491	13,802
23 Apr 2024	0.008499	0.008499	0.006298	0.006971	0.006971	8,373
22 Apr 2024	0.012173	0.012173	0.006927	0.008499	0.008499	22,677
21 Apr 2024	0.008710	0.017504	0.007383	0.012173	0.012173	75,499
20 Apr 2024	0.003930	0.023868	0.003533	0.008711	0.008711	145,211
19 Apr 2024	0.051093	0.111207	0.003660	0.003908	0.003908	8,581
18 Apr 2024	0.117733	0.117733	0.027381	0.051096	0.051096	278,230
17 Apr 2024	0.117930	0.216252	0.116623	0.116682	0.116682	297,826
16 Apr 2024	0.116182	0.146494	0.074451	0.118088	0.118088	233,494
15 Apr 2024	0.008268	0.139992	0.007412	0.118231	0.118231	767,507
14 Apr 2024	0.009170	0.009990	0.007971	0.008268	0.008268	13,278
13 Apr 2024	0.012626	0.014437	0.008508	0.009170	0.009170	24,823
12 Apr 2024	0.011884	0.013993	0.010839	0.012626	0.012626	18,948
11 Apr 2024	0.010670	0.013573	0.010125	0.011884	0.011884	96,014
10 Apr 2024	0.004402	0.012653	0.004338	0.010640	0.010640	200,580
09 Apr 2024	0.004292	0.004563	0.004263	0.004401	0.004401	13,346
08 Apr 2024	0.004905	0.004920	0.004173	0.004292	0.004292	17,021
07 Apr 2024	0.005140	0.005395	0.004420	0.004905	0.004905	11,842
06 Apr 2024	0.005147	0.005402	0.004875	0.005140	0.005140	11,502
05 Apr 2024	0.005013	0.005721	0.005005	0.005147	0.005147	5,238
04 Apr 2024	0.004913	0.005593	0.004854	0.005013	0.005013	9,638
03 Apr 2024	0.005273	0.005411	0.004831	0.004913	0.004913	13,188
02 Apr 2024	0.005480	0.005538	0.005082	0.005354	0.005354	15,841
01 Apr 2024	0.005400	0.005865	0.005335	0.005480	0.005480	12,310
31 Mar 2024	0.005595	0.005596	0.005279	0.005400	0.005400	14,787
30 Mar 2024	0.006176	0.006268	0.005464	0.005595	0.005595	7,828
29 Mar 2024	0.005619	0.006566	0.005522	0.006176	0.006176	22,654
28 Mar 2024	0.005650	0.006633	0.005137	0.005619	0.005619	26,196
27 Mar 2024	0.006521	0.006556	0.005101	0.005650	0.005650	26,734
26 Mar 2024	0.006252	0.007108	0.006140	0.006521	0.006521	21,482
25 Mar 2024	0.006652	0.006731	0.005916	0.006252	0.006252	25,192
24 Mar 2024	0.007044	0.007101	0.006643	0.006653	0.006653	25,837
23 Mar 2024	0.006951	0.007499	0.006786	0.007044	0.007044	17,439
22 Mar 2024	0.006435	0.007507	0.006435	0.006951	0.006951	23,659
21 Mar 2024	0.006359	0.006472	0.006119	0.006455	0.006455	22,958
20 Mar 2024	0.006224	0.006772	0.005279	0.006359	0.006359	25,699
19 Mar 2024	0.006315	0.006607	0.006131	0.006224	0.006224	18,461
18 Mar 2024	0.006841	0.006849	0.006123	0.006315	0.006315	26,743
17 Mar 2024	0.007225	0.007445	0.006615	0.006831	0.006831	25,914
16 Mar 2024	0.007233	0.007954	0.006857	0.007223	0.007223	28,737
15 Mar 2024	0.008089	0.008110	0.007214	0.007237	0.007237	24,443
14 Mar 2024	0.008016	0.008264	0.007414	0.008089	0.008089	31,530
13 Mar 2024	0.007263	0.008542	0.007198	0.008016	0.008016	32,931
12 Mar 2024	0.007098	0.007633	0.006897	0.007263	0.007263	28,451
11 Mar 2024	0.008352	0.008378	0.006794	0.007098	0.007098	48,185
10 Mar 2024	0.008046	0.008798	0.007769	0.008336	0.008336	32,093
09 Mar 2024	0.007505	0.008574	0.007505	0.008046	0.008046	26,559
08 Mar 2024	0.008318	0.008522	0.007325	0.007522	0.007522	16,762
07 Mar 2024	0.007879	0.008527	0.007196	0.008319	0.008319	28,818
06 Mar 2024	0.008726	0.008876	0.007463	0.007879	0.007879	27,562
05 Mar 2024	0.008437	0.008743	0.007813	0.008726	0.008726	28,592
04 Mar 2024	0.008720	0.008747	0.007913	0.008409	0.008409	26,756
03 Mar 2024	0.009866	0.010139	0.008316	0.008716	0.008716	40,578
02 Mar 2024	0.009147	0.011696	0.009063	0.009867	0.009867	38,819
01 Mar 2024	0.010645	0.010685	0.008992	0.009186	0.009186	34,282
29 Feb 2024	0.008983	0.011027	0.008890	0.010637	0.010637	33,795
28 Feb 2024	0.009344	0.009406	0.008420	0.008980	0.008980	24,097
27 Feb 2024	0.009897	0.010008	0.008652	0.009343	0.009343	26,746
26 Feb 2024	0.008998	0.010932	0.008977	0.009895	0.009895	28,098
25 Feb 2024	0.007687	0.009049	0.007687	0.008988	0.008988	26,674
24 Feb 2024	0.008809	0.008899	0.007283	0.007679	0.007679	22,000
23 Feb 2024	0.009014	0.009522	0.008070	0.008829	0.008829	22,563
22 Feb 2024	0.009093	0.009686	0.008887	0.009014	0.009014	22,824
21 Feb 2024	0.009055	0.009438	0.009020	0.009138	0.009138	21,880
20 Feb 2024	0.011415	0.011483	0.008934	0.009055	0.009055	24,414
19 Feb 2024	0.011813	0.011880	0.011131	0.011450	0.011450	23,278
18 Feb 2024	0.010837	0.012306	0.010811	0.011816	0.011816	27,367
17 Feb 2024	0.010500	0.011045	0.010279	0.010847	0.010847	26,572
16 Feb 2024	0.008914	0.010513	0.008878	0.010479	0.010479	30,215
15 Feb 2024	0.008596	0.009557	0.008507	0.008898	0.008898	25,935
14 Feb 2024	0.008920	0.009128	0.008412	0.008582	0.008582	26,295
13 Feb 2024	0.008999	0.009150	0.008854	0.008947	0.008947	23,748
12 Feb 2024	0.008071	0.011710	0.007815	0.009028	0.009028	33,289
11 Feb 2024	0.007451	0.008576	0.007387	0.008071	0.008071	26,532
10 Feb 2024	0.007369	0.008022	0.007324	0.007439	0.007439	20,465
09 Feb 2024	0.008295	0.008312	0.007288	0.007370	0.007370	24,186
08 Feb 2024	0.008555	0.008704	0.007923	0.008295	0.008295	27,296
07 Feb 2024	0.008181	0.008947	0.008136	0.008557	0.008557	25,670
06 Feb 2024	0.009259	0.011055	0.007941	0.008168	0.008168	32,543
05 Feb 2024	0.007463	0.012545	0.007237	0.009274	0.009274	59,032
04 Feb 2024	0.006469	0.011477	0.006425	0.007578	0.007578	45,685
03 Feb 2024	0.006732	0.006865	0.006465	0.006465	0.006465	21,235
02 Feb 2024	0.006929	0.007551	0.006724	0.006750	0.006750	23,877
01 Feb 2024	0.006643	0.007215	0.006385	0.006929	0.006929	31,458
31 Jan 2024	0.006945	0.006946	0.006265	0.006645	0.006645	29,738
30 Jan 2024	0.006638	0.007667	0.006634	0.006883	0.006883	20,363
29 Jan 2024	0.006578	0.007033	0.006240	0.006631	0.006631	22,986
28 Jan 2024	0.006587	0.007087	0.006367	0.006577	0.006577	12,704
27 Jan 2024	0.007476	0.007669	0.006487	0.006524	0.006524	16,710
26 Jan 2024	0.007125	0.007699	0.006858	0.007475	0.007475	20,358
25 Jan 2024	0.008486	0.008875	0.006148	0.007118	0.007118	39,763
24 Jan 2024	0.008040	0.008876	0.007956	0.008603	0.008603	17,471
23 Jan 2024	0.008318	0.008873	0.008008	0.008039	0.008039	12,052
22 Jan 2024	0.008077	0.008512	0.007698	0.008319	0.008319	16,132
21 Jan 2024	0.007941	0.008601	0.007770	0.008124	0.008124	16,698
20 Jan 2024	0.007807	0.008474	0.007786	0.007941	0.007941	17,385
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,474.26+611.21(+0.97%)

CMC Crypto 2001,386.00-10.53(-0.75%)

Atlas DEX USD (ATS-USD)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,474.26
+611.21(+0.97%)

CMC Crypto 200
1,386.00
-10.53(-0.75%)