Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,991.41
+2,223.94(+3.28%)
CMC Crypto 200
1,522.39
+33.85(+2.27%)

Avocado DAO Token USD (AVG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.029396

+0.002317

(+8.56%)

As of 04:29PM UTC. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.030386	0.031081	0.029208	0.029396	0.029396	69,227
20 May 2024	0.026837	0.030498	0.026809	0.030386	0.030386	36,933
19 May 2024	0.026948	0.027167	0.026711	0.026837	0.026837	27,537
18 May 2024	0.026778	0.026988	0.026505	0.026948	0.026948	29,297
17 May 2024	0.026671	0.026862	0.025989	0.026778	0.026778	34,633
16 May 2024	0.028640	0.028640	0.026607	0.026671	0.026671	39,887
15 May 2024	0.030300	0.030628	0.028213	0.028640	0.028640	45,111
14 May 2024	0.030642	0.030765	0.030034	0.030300	0.030300	34,049
13 May 2024	0.031073	0.031163	0.030457	0.030642	0.030642	31,922
12 May 2024	0.030996	0.031479	0.030841	0.031073	0.031073	26,918
11 May 2024	0.030519	0.031020	0.030506	0.030996	0.030996	29,473
10 May 2024	0.030927	0.030986	0.030318	0.030519	0.030519	31,553
09 May 2024	0.031221	0.031297	0.030889	0.030927	0.030927	28,406
08 May 2024	0.030100	0.042176	0.029343	0.031221	0.031221	214,821
07 May 2024	0.030561	0.030615	0.029842	0.030100	0.030100	29,631
06 May 2024	0.030591	0.030956	0.030445	0.030561	0.030561	27,720
05 May 2024	0.030751	0.030789	0.030508	0.030591	0.030591	27,637
04 May 2024	0.030730	0.030787	0.030648	0.030751	0.030751	26,410
03 May 2024	0.029752	0.030731	0.029515	0.030730	0.030730	30,335
02 May 2024	0.029560	0.029796	0.029183	0.029752	0.029752	27,952
01 May 2024	0.029210	0.029593	0.028260	0.029560	0.029560	50,385
30 Apr 2024	0.031835	0.031856	0.028541	0.029210	0.029210	36,481
29 Apr 2024	0.032682	0.032770	0.031686	0.031835	0.031835	30,797
28 Apr 2024	0.032451	0.032897	0.032422	0.032682	0.032682	29,951
27 Apr 2024	0.031616	0.032461	0.031190	0.032451	0.032451	35,369
26 Apr 2024	0.031612	0.031745	0.031546	0.031616	0.031616	26,984
25 Apr 2024	0.031735	0.031808	0.030960	0.031612	0.031612	30,366
24 Apr 2024	0.032219	0.032377	0.031207	0.031735	0.031735	27,639
23 Apr 2024	0.032502	0.032562	0.032114	0.032219	0.032219	27,518
22 Apr 2024	0.031866	0.032588	0.031780	0.032502	0.032502	27,168
21 Apr 2024	0.031178	0.032215	0.031122	0.031866	0.031866	27,646
20 Apr 2024	0.029595	0.031642	0.029513	0.031178	0.031178	40,328
19 Apr 2024	0.029652	0.029720	0.028570	0.029595	0.029595	34,283
18 Apr 2024	0.030595	0.030910	0.028624	0.029652	0.029652	50,664
17 Apr 2024	0.031309	0.031355	0.030405	0.030595	0.030595	27,396
16 Apr 2024	0.031515	0.031590	0.031156	0.031309	0.031309	30,202
15 Apr 2024	0.031358	0.032350	0.031300	0.031515	0.031515	28,666
14 Apr 2024	0.030709	0.031410	0.030016	0.031358	0.031358	31,187
13 Apr 2024	0.032421	0.032480	0.029555	0.030709	0.030709	30,486
12 Apr 2024	0.035953	0.036192	0.032362	0.032421	0.032421	45,196
11 Apr 2024	0.036103	0.037142	0.035912	0.035953	0.035953	33,545
10 Apr 2024	0.037717	0.037817	0.035240	0.036103	0.036103	39,361
09 Apr 2024	0.040039	0.040829	0.037717	0.037717	0.037717	37,547
08 Apr 2024	0.038760	0.041293	0.038602	0.040039	0.040039	36,734
07 Apr 2024	0.039365	0.039373	0.038588	0.038760	0.038760	26,573
06 Apr 2024	0.038222	0.048484	0.038164	0.039365	0.039365	187,751
05 Apr 2024	0.038973	0.039000	0.037950	0.038222	0.038222	27,664
04 Apr 2024	0.038387	0.039131	0.037896	0.038973	0.038973	34,464
03 Apr 2024	0.037209	0.038881	0.036344	0.038387	0.038387	33,634
02 Apr 2024	0.040231	0.040628	0.036551	0.037209	0.037209	39,653
01 Apr 2024	0.042395	0.043319	0.039253	0.040231	0.040231	39,387
31 Mar 2024	0.043546	0.043973	0.041787	0.042395	0.042395	30,318
30 Mar 2024	0.044637	0.044843	0.043325	0.043546	0.043546	29,243
29 Mar 2024	0.045178	0.048916	0.043818	0.044637	0.044637	36,707
28 Mar 2024	0.043148	0.047685	0.043033	0.045178	0.045178	71,436
27 Mar 2024	0.043400	0.044176	0.043067	0.043148	0.043148	35,848
26 Mar 2024	0.044295	0.044446	0.042628	0.043400	0.043400	33,411
25 Mar 2024	0.041358	0.051868	0.040658	0.044295	0.044295	56,854
24 Mar 2024	0.040572	0.042156	0.039417	0.041358	0.041358	28,916
23 Mar 2024	0.040733	0.042419	0.039256	0.040572	0.040572	43,864
22 Mar 2024	0.041083	0.051412	0.040733	0.040733	0.040733	55,754
21 Mar 2024	0.041538	0.043254	0.040585	0.041083	0.041083	27,558
20 Mar 2024	0.038984	0.041733	0.037393	0.041538	0.041538	35,989
19 Mar 2024	0.043226	0.043413	0.037321	0.038984	0.038984	30,916
18 Mar 2024	0.043322	0.059433	0.042656	0.043226	0.043226	273,291
17 Mar 2024	0.044014	0.045256	0.042598	0.043322	0.043322	29,552
16 Mar 2024	0.046513	0.049460	0.043719	0.044014	0.044014	44,511
15 Mar 2024	0.051013	0.051644	0.045947	0.046513	0.046513	60,020
14 Mar 2024	0.054064	0.055019	0.049467	0.051013	0.051013	41,181
13 Mar 2024	0.059349	0.060663	0.053661	0.054064	0.054064	85,756
12 Mar 2024	0.059736	0.060655	0.057279	0.059349	0.059349	54,003
11 Mar 2024	0.060170	0.062465	0.056207	0.059736	0.059736	63,143
10 Mar 2024	0.062833	0.065468	0.058710	0.060170	0.060170	105,249
09 Mar 2024	0.058179	0.062970	0.057133	0.062833	0.062833	73,843
08 Mar 2024	0.044706	0.069612	0.044554	0.058179	0.058179	417,813
07 Mar 2024	0.046246	0.049145	0.043724	0.044706	0.044706	35,157
06 Mar 2024	0.041224	0.048221	0.038870	0.046246	0.046246	44,616
05 Mar 2024	0.042579	0.044718	0.038711	0.041224	0.041224	44,016
04 Mar 2024	0.045274	0.046358	0.042289	0.042579	0.042579	51,302
03 Mar 2024	0.043133	0.047223	0.043120	0.045274	0.045274	33,372
02 Mar 2024	0.042333	0.045240	0.041143	0.043133	0.043133	39,112
01 Mar 2024	0.040998	0.046549	0.040998	0.042333	0.042333	52,142
29 Feb 2024	0.035337	0.042915	0.035206	0.040998	0.040998	101,528
28 Feb 2024	0.033553	0.038559	0.033113	0.035337	0.035337	81,602
27 Feb 2024	0.029743	0.033806	0.029743	0.033553	0.033553	30,549
26 Feb 2024	0.029079	0.031579	0.029079	0.029743	0.029743	37,704
25 Feb 2024	0.027756	0.030341	0.027756	0.029079	0.029079	29,478
24 Feb 2024	0.030268	0.030283	0.027707	0.027756	0.027756	38,381
23 Feb 2024	0.030598	0.030639	0.030110	0.030268	0.030268	31,516
22 Feb 2024	0.030691	0.030791	0.029655	0.030598	0.030598	27,213
21 Feb 2024	0.029548	0.030769	0.029446	0.030691	0.030691	33,527
20 Feb 2024	0.028956	0.030114	0.028956	0.029548	0.029548	29,077
19 Feb 2024	0.029527	0.030811	0.028724	0.028956	0.028956	43,773
18 Feb 2024	0.029911	0.030258	0.029398	0.029527	0.029527	36,840
17 Feb 2024	0.028253	0.032262	0.028158	0.029911	0.029911	54,687
16 Feb 2024	0.028152	0.029091	0.028080	0.028253	0.028253	29,058
15 Feb 2024	0.028260	0.029501	0.028002	0.028152	0.028152	35,434
14 Feb 2024	0.028732	0.031065	0.028260	0.028260	0.028260	32,696
13 Feb 2024	0.032370	0.032732	0.028732	0.028732	0.028732	51,628
12 Feb 2024	0.029592	0.032370	0.029425	0.032370	0.032370	32,891
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,991.41+2,223.94(+3.28%)

CMC Crypto 2001,522.39+33.85(+2.27%)

Avocado DAO Token USD (AVG-USD)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,991.41
+2,223.94(+3.28%)

CMC Crypto 200
1,522.39
+33.85(+2.27%)