Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,188.07 +0.40 (+0.01%) Dow
39,113.44 +57.05 (+0.15%) Nasdaq
16,270.02 -32.74 (-0.20%) Bitcoin USD
61,173.41 -936.04 (-1.51%) CMC Crypto 200
1,320.93 +20.83 (+1.60%)
Axe USD (AXE-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:50PM UTC. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.000612 | 0.000617 | 0.000608 | 0.000610 | 0.000610 | 1 |
| 08 May 2024 | 0.000623 | 0.000629 | 0.000609 | 0.000612 | 0.000612 | 1 |
| 07 May 2024 | 0.000632 | 0.000643 | 0.000623 | 0.000623 | 0.000623 | 2 |
| 06 May 2024 | 0.000640 | 0.000655 | 0.000629 | 0.000632 | 0.000632 | 2 |
| 05 May 2024 | 0.000639 | 0.000646 | 0.000630 | 0.000640 | 0.000640 | 2 |
| 04 May 2024 | 0.000629 | 0.000644 | 0.000627 | 0.000639 | 0.000639 | - |
| 03 May 2024 | 0.000591 | 0.000632 | 0.000589 | 0.000629 | 0.000629 | 1 |
| 02 May 2024 | 0.000583 | 0.000595 | 0.000570 | 0.000591 | 0.000591 | 5 |
| 01 May 2024 | 0.000607 | 0.001164 | 0.000566 | 0.000583 | 0.000583 | 59 |
| 30 Apr 2024 | 0.000638 | 0.000647 | 0.000593 | 0.000607 | 0.000607 | 1 |
| 29 Apr 2024 | 0.000631 | 0.000642 | 0.000619 | 0.000638 | 0.000638 | 3 |
| 28 Apr 2024 | 0.000634 | 0.000643 | 0.000628 | 0.000631 | 0.000631 | 1 |
| 27 Apr 2024 | 0.000638 | 0.000639 | 0.000625 | 0.000634 | 0.000634 | - |
| 26 Apr 2024 | 0.000645 | 0.000648 | 0.000634 | 0.000638 | 0.000638 | - |
| 25 Apr 2024 | 0.000643 | 0.000653 | 0.000629 | 0.000645 | 0.000645 | - |
| 24 Apr 2024 | 0.000664 | 0.000670 | 0.000636 | 0.000643 | 0.000643 | 2 |
| 23 Apr 2024 | 0.000668 | 0.000672 | 0.000659 | 0.000664 | 0.000664 | 1 |
| 22 Apr 2024 | 0.000649 | 0.000672 | 0.000646 | 0.000668 | 0.000668 | 1 |
| 21 Apr 2024 | 0.000649 | 0.000657 | 0.000643 | 0.000649 | 0.000649 | - |
| 20 Apr 2024 | 0.000639 | 0.000654 | 0.000632 | 0.000649 | 0.000649 | - |
| 19 Apr 2024 | 0.000635 | 0.000654 | 0.000597 | 0.000639 | 0.000639 | - |
| 18 Apr 2024 | 0.000613 | 0.000640 | 0.000609 | 0.000635 | 0.000635 | 3 |
| 17 Apr 2024 | 0.000637 | 0.000644 | 0.000599 | 0.000613 | 0.000613 | - |
| 16 Apr 2024 | 0.000634 | 0.000643 | 0.000617 | 0.000637 | 0.000637 | - |
| 15 Apr 2024 | 0.000657 | 0.000668 | 0.000625 | 0.000634 | 0.000634 | - |
| 14 Apr 2024 | 0.000641 | 0.000658 | 0.000623 | 0.000657 | 0.000657 | 1 |
| 13 Apr 2024 | 0.000672 | 0.000679 | 0.000610 | 0.000641 | 0.000641 | - |
| 12 Apr 2024 | 0.000701 | 0.000712 | 0.000658 | 0.000672 | 0.000672 | - |
| 11 Apr 2024 | 0.000706 | 0.000712 | 0.000696 | 0.000701 | 0.000701 | - |
| 10 Apr 2024 | 0.000691 | 0.000710 | 0.000676 | 0.000706 | 0.000706 | 1 |
| 09 Apr 2024 | 0.000717 | 0.000717 | 0.000684 | 0.000691 | 0.000691 | 37 |
| 08 Apr 2024 | 0.000694 | 0.000727 | 0.000692 | 0.000717 | 0.000717 | - |
| 07 Apr 2024 | 0.000689 | 0.000702 | 0.000689 | 0.000694 | 0.000694 | 1 |
| 06 Apr 2024 | 0.000679 | 0.000696 | 0.000675 | 0.000689 | 0.000689 | 1 |
| 05 Apr 2024 | 0.000685 | 0.000687 | 0.000661 | 0.000679 | 0.000679 | 1 |
| 04 Apr 2024 | 0.000661 | 0.000692 | 0.000651 | 0.000685 | 0.000685 | - |
| 03 Apr 2024 | 0.000654 | 0.000669 | 0.000646 | 0.000661 | 0.000661 | 2 |
| 02 Apr 2024 | 0.000697 | 0.000697 | 0.000646 | 0.000654 | 0.000654 | 1 |
| 01 Apr 2024 | 0.000713 | 0.001379 | 0.000687 | 0.000697 | 0.000697 | 2 |
| 31 Mar 2024 | 0.000697 | 0.000713 | 0.000696 | 0.000713 | 0.000713 | 1 |
| 30 Mar 2024 | 0.000699 | 0.000703 | 0.000696 | 0.000697 | 0.000697 | 4 |
| 29 Mar 2024 | 0.000708 | 0.000709 | 0.000692 | 0.000699 | 0.000699 | 1 |
| 28 Mar 2024 | 0.001390 | 0.001398 | 0.000694 | 0.000708 | 0.000708 | 4 |
| 27 Mar 2024 | 0.000700 | 0.002828 | 0.000684 | 0.001390 | 0.001390 | 17 |
| 26 Mar 2024 | 0.001399 | 0.001413 | 0.000694 | 0.000700 | 0.000700 | - |
| 25 Mar 2024 | 0.001345 | 0.001421 | 0.001329 | 0.001399 | 0.001399 | 16 |
| 24 Mar 2024 | 0.001280 | 0.002630 | 0.001280 | 0.001345 | 0.001345 | 2 |
| 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 | 1 |
| 21 Mar 2024 | 0.001358 | 0.001361 | 0.001296 | 0.001310 | 0.001310 | - |
| 20 Mar 2024 | 0.001237 | 0.001361 | 0.001217 | 0.001358 | 0.001358 | 2 |
| 19 Mar 2024 | 0.001354 | 0.001361 | 0.001232 | 0.001237 | 0.001237 | - |
| 18 Mar 2024 | 0.001371 | 0.001375 | 0.001332 | 0.001354 | 0.001354 | 1 |
| 17 Mar 2024 | 0.001309 | 0.001375 | 0.001296 | 0.001371 | 0.001371 | 1 |
| 16 Mar 2024 | 0.001389 | 0.001399 | 0.001296 | 0.001309 | 0.001309 | 1 |
| 15 Mar 2024 | 0.001429 | 0.001446 | 0.001325 | 0.001389 | 0.001389 | 5 |
| 14 Mar 2024 | 0.001462 | 0.001475 | 0.001375 | 0.001429 | 0.001429 | 15 |
| 13 Mar 2024 | 0.001429 | 0.001473 | 0.001427 | 0.001462 | 0.001462 | 1 |
| 12 Mar 2024 | 0.001442 | 0.001452 | 0.001385 | 0.001429 | 0.001429 | 1 |
| 11 Mar 2024 | 0.004140 | 0.004141 | 0.001356 | 0.001442 | 0.001442 | 1 |
| 10 Mar 2024 | 0.001370 | 0.004200 | 0.001368 | 0.004140 | 0.004140 | 37 |
| 09 Mar 2024 | 0.001367 | 0.001373 | 0.001361 | 0.001370 | 0.001370 | - |
| 08 Mar 2024 | 0.002009 | 0.002033 | 0.001328 | 0.001367 | 0.001367 | 3 |
| 07 Mar 2024 | 0.001983 | 0.002040 | 0.001971 | 0.002009 | 0.002009 | 5 |
| 06 Mar 2024 | 0.001916 | 0.002027 | 0.001886 | 0.001983 | 0.001983 | 2 |
| 05 Mar 2024 | 0.002051 | 0.002070 | 0.001788 | 0.001916 | 0.001916 | 3 |
| 04 Mar 2024 | 0.001894 | 0.002053 | 0.001888 | 0.002051 | 0.002051 | 4 |
| 03 Mar 2024 | 0.001861 | 0.001897 | 0.001843 | 0.001894 | 0.001894 | 3 |
| 02 Mar 2024 | 0.001874 | 0.001874 | 0.001851 | 0.001861 | 0.001861 | 7 |
| 01 Mar 2024 | 0.001840 | 0.001890 | 0.001824 | 0.001874 | 0.001874 | 3 |
| 29 Feb 2024 | 0.001876 | 0.001906 | 0.001815 | 0.001840 | 0.001840 | 2 |
| 28 Feb 2024 | 0.001712 | 0.001911 | 0.001702 | 0.001876 | 0.001876 | 4 |
| 27 Feb 2024 | 0.001636 | 0.001726 | 0.001634 | 0.001712 | 0.001712 | 5 |
| 26 Feb 2024 | 0.001552 | 0.001648 | 0.001528 | 0.001636 | 0.001636 | 7 |
| 25 Feb 2024 | 0.002063 | 0.002073 | 0.001540 | 0.001552 | 0.001552 | 23 |
| 24 Feb 2024 | 0.001522 | 0.002067 | 0.001518 | 0.002063 | 0.002063 | 6 |
| 23 Feb 2024 | 0.001540 | 0.001544 | 0.001519 | 0.001522 | 0.001522 | 3 |
| 22 Feb 2024 | 0.001555 | 0.001560 | 0.001529 | 0.001540 | 0.001540 | 3 |
| 21 Feb 2024 | 0.001569 | 0.001571 | 0.001521 | 0.001555 | 0.001555 | 2 |
| 20 Feb 2024 | 0.001553 | 0.001588 | 0.001523 | 0.001569 | 0.001569 | 4 |
| 19 Feb 2024 | 0.002085 | 0.002094 | 0.001551 | 0.001553 | 0.001553 | 3 |
| 18 Feb 2024 | 0.002067 | 0.002094 | 0.002049 | 0.002085 | 0.002085 | 4 |
| 17 Feb 2024 | 0.002087 | 0.002087 | 0.002027 | 0.002067 | 0.002067 | 2 |
| 16 Feb 2024 | 0.002077 | 0.002102 | 0.002067 | 0.002087 | 0.002087 | 6 |
| 15 Feb 2024 | 0.002073 | 0.002113 | 0.002055 | 0.002077 | 0.002077 | 3 |
| 14 Feb 2024 | 0.001990 | 0.002080 | 0.001972 | 0.002073 | 0.002073 | 4 |
| 13 Feb 2024 | 0.001999 | 0.002014 | 0.001936 | 0.001990 | 0.001990 | 1 |
| 12 Feb 2024 | 0.001448 | 0.002010 | 0.001442 | 0.001999 | 0.001999 | 5 |
| 11 Feb 2024 | 0.001911 | 0.001911 | 0.001429 | 0.001448 | 0.001448 | 2 |
| 10 Feb 2024 | 0.001886 | 0.001925 | 0.001876 | 0.001911 | 0.001911 | 7 |
| 09 Feb 2024 | 0.001812 | 0.001924 | 0.001811 | 0.001886 | 0.001886 | 3 |
| 08 Feb 2024 | 0.001773 | 0.001821 | 0.001773 | 0.001812 | 0.001812 | 2 |
| 07 Feb 2024 | 0.001724 | 0.001774 | 0.001711 | 0.001773 | 0.001773 | 2 |
| 06 Feb 2024 | 0.001706 | 0.001734 | 0.001701 | 0.001724 | 0.001724 | 7 |
| 05 Feb 2024 | 0.001703 | 0.001739 | 0.001691 | 0.001706 | 0.001706 | 1 |
| 04 Feb 2024 | 0.001719 | 0.001724 | 0.001696 | 0.001703 | 0.001703 | 3 |
| 03 Feb 2024 | 0.001727 | 0.001734 | 0.001717 | 0.001719 | 0.001719 | 2 |
| 02 Feb 2024 | 0.001723 | 0.001736 | 0.001704 | 0.001727 | 0.001727 | 9 |
| 01 Feb 2024 | 0.001704 | 0.001730 | 0.001676 | 0.001723 | 0.001723 | 1 |
| 31 Jan 2024 | 0.002147 | 0.002152 | 0.001692 | 0.001704 | 0.001704 | 4 |
| *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.