Singapore markets open in 3 hours 33 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
61,499.17 -1,663.19 (-2.63%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Axelar USD (AXL17799-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:20PM 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 | 1.2019 | 1.2039 | 1.1032 | 1.1032 | 1.1032 | 18,490,376 |
| 07 May 2024 | 1.2362 | 1.2700 | 1.2017 | 1.2020 | 1.2020 | 17,287,046 |
| 06 May 2024 | 1.2691 | 1.3281 | 1.2361 | 1.2361 | 1.2361 | 18,501,239 |
| 05 May 2024 | 1.2629 | 1.2863 | 1.2237 | 1.2691 | 1.2691 | 14,894,241 |
| 04 May 2024 | 1.2528 | 1.3094 | 1.2497 | 1.2628 | 1.2628 | 18,076,341 |
| 03 May 2024 | 1.2081 | 1.2661 | 1.2081 | 1.2528 | 1.2528 | 23,298,255 |
| 02 May 2024 | 1.1613 | 1.2966 | 1.1483 | 1.2081 | 1.2081 | 43,170,808 |
| 01 May 2024 | 1.0649 | 1.1719 | 1.0396 | 1.1615 | 1.1615 | 33,739,958 |
| 30 Apr 2024 | 1.1068 | 1.1140 | 1.0128 | 1.0649 | 1.0649 | 16,181,933 |
| 29 Apr 2024 | 1.1274 | 1.1395 | 1.0796 | 1.1068 | 1.1068 | 12,652,437 |
| 28 Apr 2024 | 1.1249 | 1.1653 | 1.1221 | 1.1274 | 1.1274 | 12,049,540 |
| 27 Apr 2024 | 1.0559 | 1.1704 | 1.0221 | 1.1250 | 1.1250 | 33,273,346 |
| 26 Apr 2024 | 1.0998 | 1.1002 | 1.0464 | 1.0559 | 1.0559 | 21,626,048 |
| 25 Apr 2024 | 1.1858 | 1.1917 | 1.0946 | 1.0998 | 1.0998 | 19,990,329 |
| 24 Apr 2024 | 1.2612 | 1.2926 | 1.1742 | 1.1857 | 1.1857 | 16,638,470 |
| 23 Apr 2024 | 1.2666 | 1.2934 | 1.2349 | 1.2612 | 1.2612 | 15,801,124 |
| 22 Apr 2024 | 1.2298 | 1.2760 | 1.2198 | 1.2666 | 1.2666 | 16,753,389 |
| 21 Apr 2024 | 1.2773 | 1.2902 | 1.2058 | 1.2298 | 1.2298 | 15,422,190 |
| 20 Apr 2024 | 1.1856 | 1.2802 | 1.1712 | 1.2773 | 1.2773 | 14,896,563 |
| 19 Apr 2024 | 1.1904 | 1.2251 | 1.1231 | 1.1856 | 1.1856 | 23,904,075 |
| 18 Apr 2024 | 1.1500 | 1.2069 | 1.1156 | 1.1904 | 1.1904 | 30,170,375 |
| 17 Apr 2024 | 1.0976 | 1.1729 | 1.0902 | 1.1500 | 1.1500 | 41,684,680 |
| 16 Apr 2024 | 1.1020 | 1.1050 | 1.0411 | 1.0976 | 1.0976 | 25,624,754 |
| 15 Apr 2024 | 1.1260 | 1.1648 | 1.0710 | 1.1020 | 1.1020 | 30,857,270 |
| 14 Apr 2024 | 1.0305 | 1.1322 | 1.0010 | 1.1260 | 1.1260 | 36,698,466 |
| 13 Apr 2024 | 1.1034 | 1.1829 | 0.9021 | 1.0305 | 1.0305 | 48,909,706 |
| 12 Apr 2024 | 1.3245 | 1.3604 | 0.9107 | 1.1034 | 1.1034 | 61,570,609 |
| 11 Apr 2024 | 1.3802 | 1.4573 | 1.3240 | 1.3246 | 1.3246 | 35,948,119 |
| 10 Apr 2024 | 1.4445 | 1.4480 | 1.3317 | 1.3803 | 1.3803 | 48,367,694 |
| 09 Apr 2024 | 1.6331 | 1.6341 | 1.4441 | 1.4445 | 1.4445 | 36,371,124 |
| 08 Apr 2024 | 1.5293 | 1.6557 | 1.4646 | 1.6331 | 1.6331 | 52,898,191 |
| 07 Apr 2024 | 1.4970 | 1.5933 | 1.4864 | 1.5293 | 1.5293 | 44,313,110 |
| 06 Apr 2024 | 1.4929 | 1.5594 | 1.4805 | 1.4970 | 1.4970 | 27,293,336 |
| 05 Apr 2024 | 1.6523 | 1.6528 | 1.4613 | 1.4932 | 1.4932 | 44,955,754 |
| 04 Apr 2024 | 1.6725 | 1.7277 | 1.6285 | 1.6523 | 1.6523 | 29,589,768 |
| 03 Apr 2024 | 1.7751 | 1.7910 | 1.6477 | 1.6725 | 1.6725 | 45,216,712 |
| 02 Apr 2024 | 1.8978 | 1.8978 | 1.7163 | 1.7751 | 1.7751 | 58,625,528 |
| 01 Apr 2024 | 2.0626 | 2.1473 | 1.8955 | 1.8978 | 1.8978 | 54,148,312 |
| 31 Mar 2024 | 2.0100 | 2.0629 | 1.9987 | 2.0627 | 2.0627 | 21,582,594 |
| 30 Mar 2024 | 2.0271 | 2.0735 | 1.9922 | 2.0100 | 2.0100 | 27,071,331 |
| 29 Mar 2024 | 2.0531 | 2.1377 | 1.9929 | 2.0270 | 2.0270 | 50,691,129 |
| 28 Mar 2024 | 2.0720 | 2.1866 | 2.0074 | 2.0531 | 2.0531 | 68,813,426 |
| 27 Mar 2024 | 1.9487 | 2.1812 | 1.9342 | 2.0720 | 2.0720 | 70,769,830 |
| 26 Mar 2024 | 1.9655 | 2.0625 | 1.9291 | 1.9487 | 1.9487 | 36,397,063 |
| 25 Mar 2024 | 1.9362 | 2.0818 | 1.9358 | 1.9655 | 1.9655 | 38,692,487 |
| 24 Mar 2024 | 1.9072 | 1.9391 | 1.8524 | 1.9359 | 1.9359 | 17,032,840 |
| 23 Mar 2024 | 1.8462 | 1.9785 | 1.8273 | 1.9071 | 1.9071 | 22,355,322 |
| 22 Mar 2024 | 2.0036 | 2.0156 | 1.8159 | 1.8462 | 1.8462 | 34,083,265 |
| 21 Mar 2024 | 1.8227 | 2.2933 | 1.8183 | 2.0035 | 2.0035 | 116,215,395 |
| 20 Mar 2024 | 1.6382 | 1.8228 | 1.5698 | 1.8227 | 1.8227 | 35,944,960 |
| 19 Mar 2024 | 1.7789 | 1.7963 | 1.5843 | 1.6382 | 1.6382 | 41,089,419 |
| 18 Mar 2024 | 1.9126 | 1.9583 | 1.7721 | 1.7789 | 1.7789 | 30,681,657 |
| 17 Mar 2024 | 1.8441 | 1.9216 | 1.7774 | 1.9126 | 1.9126 | 29,974,995 |
| 16 Mar 2024 | 1.9680 | 2.0758 | 1.8201 | 1.8441 | 1.8441 | 40,610,356 |
| 15 Mar 2024 | 2.0722 | 2.1042 | 1.8623 | 1.9680 | 1.9680 | 46,667,141 |
| 14 Mar 2024 | 2.1679 | 2.1736 | 1.9865 | 2.0722 | 2.0722 | 37,176,214 |
| 13 Mar 2024 | 2.1899 | 2.2380 | 2.1297 | 2.1679 | 2.1679 | 30,858,504 |
| 12 Mar 2024 | 2.2518 | 2.3496 | 2.0932 | 2.1899 | 2.1899 | 47,644,602 |
| 11 Mar 2024 | 2.1970 | 2.3004 | 2.1350 | 2.2518 | 2.2518 | 57,734,637 |
| 10 Mar 2024 | 2.2621 | 2.3320 | 2.1444 | 2.1970 | 2.1970 | 45,952,066 |
| 09 Mar 2024 | 2.1320 | 2.2881 | 2.1227 | 2.2621 | 2.2621 | 46,382,471 |
| 08 Mar 2024 | 2.2305 | 2.2690 | 2.0695 | 2.1320 | 2.1320 | 42,609,075 |
| 07 Mar 2024 | 2.2022 | 2.2541 | 2.1073 | 2.2305 | 2.2305 | 51,026,955 |
| 06 Mar 2024 | 2.0673 | 2.2050 | 2.0233 | 2.2022 | 2.2022 | 44,468,340 |
| 05 Mar 2024 | 2.1993 | 2.2754 | 1.9162 | 2.0682 | 2.0682 | 83,469,502 |
| 04 Mar 2024 | 2.3706 | 2.5074 | 2.1190 | 2.1992 | 2.1992 | 96,545,318 |
| 03 Mar 2024 | 1.9645 | 2.6296 | 1.9355 | 2.3707 | 2.3707 | 265,026,050 |
| 02 Mar 2024 | 1.9746 | 2.0504 | 1.8552 | 1.9637 | 1.9637 | 78,102,064 |
| 01 Mar 2024 | 1.5087 | 2.6571 | 1.5064 | 1.9743 | 1.9743 | 302,007,088 |
| 29 Feb 2024 | 1.5792 | 1.5919 | 1.5016 | 1.5089 | 1.5089 | 14,814,510 |
| 28 Feb 2024 | 1.4585 | 1.5880 | 1.4476 | 1.5750 | 1.5750 | 18,334,814 |
| 27 Feb 2024 | 1.4867 | 1.5045 | 1.4379 | 1.4515 | 1.4515 | 10,388,343 |
| 26 Feb 2024 | 1.4504 | 1.4879 | 1.4235 | 1.4866 | 1.4866 | 7,731,837 |
| 25 Feb 2024 | 1.4676 | 1.4989 | 1.4433 | 1.4506 | 1.4506 | 6,386,778 |
| 24 Feb 2024 | 1.4393 | 1.4749 | 1.4147 | 1.4669 | 1.4669 | 7,407,621 |
| 23 Feb 2024 | 1.4754 | 1.5575 | 1.4256 | 1.4396 | 1.4396 | 18,970,909 |
| 22 Feb 2024 | 1.2478 | 1.5188 | 1.2477 | 1.4753 | 1.4753 | 20,763,068 |
| 21 Feb 2024 | 1.2973 | 1.3033 | 1.2330 | 1.2478 | 1.2478 | 6,051,731 |
| 20 Feb 2024 | 1.2745 | 1.3493 | 1.2550 | 1.2972 | 1.2972 | 10,756,762 |
| 19 Feb 2024 | 1.2394 | 1.2812 | 1.2243 | 1.2746 | 1.2746 | 7,113,568 |
| 18 Feb 2024 | 1.2091 | 1.2574 | 1.1917 | 1.2397 | 1.2397 | 5,471,069 |
| 17 Feb 2024 | 1.2141 | 1.2215 | 1.1791 | 1.2088 | 1.2088 | 4,594,916 |
| 16 Feb 2024 | 1.2594 | 1.2732 | 1.2055 | 1.2140 | 1.2140 | 7,311,106 |
| 15 Feb 2024 | 1.2222 | 1.2888 | 1.2015 | 1.2581 | 1.2581 | 11,598,566 |
| 14 Feb 2024 | 1.1220 | 1.2225 | 1.1171 | 1.2225 | 1.2225 | 11,612,164 |
| 13 Feb 2024 | 1.0775 | 1.1220 | 1.0752 | 1.1219 | 1.1219 | 8,697,556 |
| 12 Feb 2024 | 1.0691 | 1.0840 | 1.0482 | 1.0782 | 1.0782 | 5,083,675 |
| 11 Feb 2024 | 1.0969 | 1.1099 | 1.0644 | 1.0700 | 1.0700 | 4,961,515 |
| 10 Feb 2024 | 1.1377 | 1.1667 | 1.0963 | 1.0982 | 1.0982 | 7,761,335 |
| 09 Feb 2024 | 1.0462 | 1.1386 | 1.0216 | 1.1377 | 1.1377 | 13,125,486 |
| 08 Feb 2024 | 0.9743 | 1.0881 | 0.9708 | 1.0458 | 1.0458 | 12,265,534 |
| 07 Feb 2024 | 0.9056 | 0.9785 | 0.9035 | 0.9744 | 0.9744 | 6,216,657 |
| 06 Feb 2024 | 0.8987 | 0.9077 | 0.8974 | 0.9055 | 0.9055 | 2,317,992 |
| 05 Feb 2024 | 0.8902 | 0.9049 | 0.8858 | 0.8986 | 0.8986 | 3,414,563 |
| 04 Feb 2024 | 0.9102 | 0.9114 | 0.8902 | 0.8924 | 0.8924 | 2,427,188 |
| 03 Feb 2024 | 0.9199 | 0.9248 | 0.9099 | 0.9100 | 0.9100 | 2,324,765 |
| 02 Feb 2024 | 0.9097 | 0.9240 | 0.9089 | 0.9198 | 0.9198 | 3,329,117 |
| 01 Feb 2024 | 0.9137 | 0.9159 | 0.9024 | 0.9089 | 0.9089 | 3,362,616 |
| 31 Jan 2024 | 0.9543 | 0.9550 | 0.9106 | 0.9138 | 0.9138 | 4,282,872 |
| 30 Jan 2024 | 0.9693 | 0.9732 | 0.9531 | 0.9543 | 0.9543 | 4,017,458 |
| *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.