Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,198.38 +3,847.88 (+6.48%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
BitDAO USD (BIT11221-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:10AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 1.0746 | 1.0746 | 1.0435 | 1.0578 | 1.0578 | 84,331 |
| 03 May 2024 | 1.0192 | 1.0782 | 1.0051 | 1.0746 | 1.0746 | 42,779 |
| 02 May 2024 | 0.9511 | 1.0251 | 0.9419 | 1.0192 | 1.0192 | 75,634 |
| 01 May 2024 | 0.9559 | 0.9699 | 0.9081 | 0.9511 | 0.9511 | 88,479 |
| 30 Apr 2024 | 1.0533 | 1.0597 | 0.9482 | 0.9559 | 0.9559 | 91,752 |
| 29 Apr 2024 | 1.1015 | 1.1053 | 1.0325 | 1.0533 | 1.0533 | 61,279 |
| 28 Apr 2024 | 1.0999 | 1.1131 | 1.0967 | 1.1015 | 1.1015 | 102,308 |
| 27 Apr 2024 | 1.1257 | 1.1301 | 1.0872 | 1.0999 | 1.0999 | 56,475 |
| 26 Apr 2024 | 1.1386 | 1.1413 | 1.1191 | 1.1257 | 1.1257 | 26,201 |
| 25 Apr 2024 | 1.1205 | 1.1445 | 1.0956 | 1.1386 | 1.1386 | 87,688 |
| 24 Apr 2024 | 1.2053 | 1.2100 | 1.1156 | 1.1205 | 1.1205 | 101,755 |
| 23 Apr 2024 | 1.2394 | 1.2708 | 1.2042 | 1.2053 | 1.2053 | 155,976 |
| 22 Apr 2024 | 1.2092 | 1.2572 | 1.2088 | 1.2394 | 1.2394 | 75,917 |
| 21 Apr 2024 | 1.1885 | 1.2736 | 1.1885 | 1.2092 | 1.2092 | 175,300 |
| 20 Apr 2024 | 1.1642 | 1.2042 | 1.1506 | 1.1885 | 1.1885 | 79,233 |
| 19 Apr 2024 | 1.1701 | 1.1746 | 1.1357 | 1.1642 | 1.1642 | 65,229 |
| 18 Apr 2024 | 1.1485 | 1.1748 | 1.1421 | 1.1701 | 1.1701 | 124,525 |
| 17 Apr 2024 | 1.1187 | 1.1942 | 1.1109 | 1.1485 | 1.1485 | 181,596 |
| 16 Apr 2024 | 1.1266 | 1.2040 | 1.0796 | 1.1202 | 1.1202 | 798,700 |
| 15 Apr 2024 | 1.1743 | 1.1907 | 1.1266 | 1.1266 | 1.1266 | 177,991 |
| 14 Apr 2024 | 1.1295 | 1.1777 | 1.0750 | 1.1743 | 1.1743 | 131,344 |
| 13 Apr 2024 | 1.1724 | 1.2103 | 1.0396 | 1.1295 | 1.1295 | 284,012 |
| 12 Apr 2024 | 1.3315 | 1.4042 | 1.1723 | 1.1724 | 1.1724 | 560,216 |
| 11 Apr 2024 | 1.3570 | 1.3928 | 1.3040 | 1.3315 | 1.3315 | 289,990 |
| 10 Apr 2024 | 1.3859 | 1.3899 | 1.3051 | 1.3539 | 1.3539 | 214,303 |
| 09 Apr 2024 | 1.4497 | 1.4553 | 1.2896 | 1.3859 | 1.3859 | 458,764 |
| 08 Apr 2024 | 1.4089 | 1.5910 | 1.4079 | 1.4497 | 1.4497 | 738,166 |
| 07 Apr 2024 | 1.3500 | 1.4709 | 1.3500 | 1.4089 | 1.4089 | 371,664 |
| 06 Apr 2024 | 1.3671 | 1.3827 | 1.3223 | 1.3500 | 1.3500 | 165,195 |
| 05 Apr 2024 | 1.4275 | 1.4477 | 1.3318 | 1.3665 | 1.3665 | 333,085 |
| 04 Apr 2024 | 1.2433 | 1.4677 | 1.2370 | 1.4275 | 1.4275 | 675,681 |
| 03 Apr 2024 | 1.2767 | 1.3151 | 1.2127 | 1.2433 | 1.2433 | 216,493 |
| 02 Apr 2024 | 1.2479 | 1.3048 | 1.1778 | 1.2767 | 1.2767 | 522,064 |
| 01 Apr 2024 | 1.3118 | 1.3253 | 1.2057 | 1.2479 | 1.2479 | 269,535 |
| 31 Mar 2024 | 1.3352 | 1.3602 | 1.2825 | 1.3118 | 1.3118 | 496,602 |
| 30 Mar 2024 | 1.1721 | 1.5056 | 1.1712 | 1.3354 | 1.3354 | 2,126,413 |
| 29 Mar 2024 | 1.2165 | 1.2165 | 1.1549 | 1.1721 | 1.1721 | 209,099 |
| 28 Mar 2024 | 1.2709 | 1.2718 | 1.1786 | 1.2165 | 1.2165 | 967,468 |
| 27 Mar 2024 | 0.9344 | 1.6166 | 0.9272 | 1.2709 | 1.2709 | 5,967,737 |
| 26 Mar 2024 | 0.9005 | 1.0422 | 0.8592 | 0.9344 | 0.9344 | 629,919 |
| 25 Mar 2024 | 0.8503 | 0.9005 | 0.8501 | 0.9005 | 0.9005 | 118,843 |
| 24 Mar 2024 | 0.8124 | 0.8524 | 0.8092 | 0.8503 | 0.8503 | 77,500 |
| 23 Mar 2024 | 0.8098 | 0.8357 | 0.8011 | 0.8124 | 0.8124 | 87,679 |
| 22 Mar 2024 | 0.8518 | 0.8566 | 0.7991 | 0.8098 | 0.8098 | 108,346 |
| 21 Mar 2024 | 0.8622 | 0.8749 | 0.8262 | 0.8518 | 0.8518 | 141,872 |
| 20 Mar 2024 | 0.8022 | 0.8750 | 0.7873 | 0.8622 | 0.8622 | 235,382 |
| 19 Mar 2024 | 0.8788 | 0.8801 | 0.7860 | 0.8022 | 0.8022 | 149,872 |
| 18 Mar 2024 | 0.9103 | 0.9103 | 0.8625 | 0.8788 | 0.8788 | 121,297 |
| 17 Mar 2024 | 0.8951 | 0.9806 | 0.8736 | 0.9126 | 0.9126 | 226,528 |
| 16 Mar 2024 | 0.9522 | 0.9784 | 0.8811 | 0.8951 | 0.8951 | 190,408 |
| 15 Mar 2024 | 1.0391 | 1.0392 | 0.9196 | 0.9522 | 0.9522 | 284,512 |
| 14 Mar 2024 | 1.0411 | 1.1278 | 1.0035 | 1.0391 | 1.0391 | 489,336 |
| 13 Mar 2024 | 1.0627 | 1.1853 | 1.0260 | 1.0411 | 1.0411 | 484,133 |
| 12 Mar 2024 | 1.0717 | 1.1085 | 1.0379 | 1.0627 | 1.0627 | 121,552 |
| 11 Mar 2024 | 1.0464 | 1.1077 | 1.0316 | 1.0717 | 1.0717 | 272,956 |
| 10 Mar 2024 | 1.0818 | 1.0820 | 1.0366 | 1.0464 | 1.0464 | 304,635 |
| 09 Mar 2024 | 1.0614 | 1.1407 | 1.0244 | 1.0818 | 1.0818 | 763,051 |
| 08 Mar 2024 | 0.9878 | 1.2199 | 0.9869 | 1.0649 | 1.0649 | 947,503 |
| 07 Mar 2024 | 0.9771 | 1.0095 | 0.9655 | 0.9878 | 0.9878 | 205,436 |
| 06 Mar 2024 | 0.9224 | 1.1413 | 0.9182 | 0.9771 | 0.9771 | 778,112 |
| 05 Mar 2024 | 0.9307 | 1.3548 | 0.8944 | 0.9224 | 0.9224 | 1,911,159 |
| 04 Mar 2024 | 0.9247 | 0.9339 | 0.8962 | 0.9314 | 0.9314 | 117,369 |
| 03 Mar 2024 | 0.9103 | 0.9428 | 0.8899 | 0.9247 | 0.9247 | 172,591 |
| 02 Mar 2024 | 0.9464 | 0.9488 | 0.8973 | 0.9103 | 0.9103 | 280,655 |
| 01 Mar 2024 | 0.9076 | 0.9500 | 0.9033 | 0.9464 | 0.9464 | 306,613 |
| 29 Feb 2024 | 0.9489 | 1.0554 | 0.8881 | 0.9076 | 0.9076 | 668,840 |
| 28 Feb 2024 | 0.9250 | 0.9623 | 0.8657 | 0.9489 | 0.9489 | 1,012,647 |
| 27 Feb 2024 | 1.1017 | 1.1630 | 0.9113 | 0.9250 | 0.9250 | 1,805,828 |
| 26 Feb 2024 | 0.8906 | 1.4637 | 0.8836 | 1.1017 | 1.1017 | 7,078,910 |
| 25 Feb 2024 | 0.8130 | 0.9064 | 0.8038 | 0.8906 | 0.8906 | 416,805 |
| 24 Feb 2024 | 0.7841 | 0.8337 | 0.7715 | 0.8130 | 0.8130 | 141,503 |
| 23 Feb 2024 | 0.7796 | 0.8178 | 0.7787 | 0.7841 | 0.7841 | 160,672 |
| 22 Feb 2024 | 0.7516 | 0.8203 | 0.7395 | 0.7796 | 0.7796 | 288,927 |
| 21 Feb 2024 | 0.7683 | 0.7727 | 0.7299 | 0.7516 | 0.7516 | 101,095 |
| 20 Feb 2024 | 0.7875 | 0.8024 | 0.7633 | 0.7683 | 0.7683 | 67,082 |
| 19 Feb 2024 | 0.7765 | 0.8267 | 0.7716 | 0.7875 | 0.7875 | 180,361 |
| 18 Feb 2024 | 0.7559 | 0.7908 | 0.7552 | 0.7765 | 0.7765 | 150,161 |
| 17 Feb 2024 | 0.7645 | 0.7847 | 0.7465 | 0.7559 | 0.7559 | 82,229 |
| 16 Feb 2024 | 0.7879 | 0.7916 | 0.7607 | 0.7646 | 0.7646 | 215,700 |
| 15 Feb 2024 | 0.7645 | 0.9171 | 0.7457 | 0.7799 | 0.7799 | 1,224,492 |
| 14 Feb 2024 | 0.7147 | 0.8470 | 0.7019 | 0.7645 | 0.7645 | 571,807 |
| 13 Feb 2024 | 0.6950 | 0.7619 | 0.6894 | 0.7147 | 0.7147 | 367,721 |
| 12 Feb 2024 | 0.7055 | 0.7064 | 0.6775 | 0.6950 | 0.6950 | 85,107 |
| 11 Feb 2024 | 0.6953 | 0.7179 | 0.6942 | 0.7055 | 0.7055 | 51,658 |
| 10 Feb 2024 | 0.7134 | 0.7374 | 0.6834 | 0.6953 | 0.6953 | 116,438 |
| 09 Feb 2024 | 0.6854 | 0.7167 | 0.6854 | 0.7134 | 0.7134 | 93,514 |
| 08 Feb 2024 | 0.6658 | 0.8010 | 0.6632 | 0.6854 | 0.6854 | 459,142 |
| 07 Feb 2024 | 0.6679 | 0.6795 | 0.6601 | 0.6658 | 0.6658 | 62,779 |
| 06 Feb 2024 | 0.6800 | 0.6921 | 0.6557 | 0.6679 | 0.6679 | 52,096 |
| 05 Feb 2024 | 0.6984 | 0.7047 | 0.6605 | 0.6800 | 0.6800 | 87,841 |
| 04 Feb 2024 | 0.7145 | 0.7189 | 0.6934 | 0.6984 | 0.6984 | 41,285 |
| 03 Feb 2024 | 0.7065 | 0.7239 | 0.7052 | 0.7145 | 0.7145 | 30,447 |
| 02 Feb 2024 | 0.7210 | 0.7295 | 0.7059 | 0.7065 | 0.7065 | 32,633 |
| 01 Feb 2024 | 0.7222 | 0.7270 | 0.7100 | 0.7210 | 0.7210 | 44,849 |
| 31 Jan 2024 | 0.7225 | 0.7313 | 0.7115 | 0.7222 | 0.7222 | 119,093 |
| 30 Jan 2024 | 0.7352 | 0.7509 | 0.7221 | 0.7222 | 0.7222 | 88,305 |
| 29 Jan 2024 | 0.7456 | 0.7620 | 0.7286 | 0.7352 | 0.7352 | 86,784 |
| 28 Jan 2024 | 0.7615 | 0.7985 | 0.7367 | 0.7456 | 0.7456 | 147,211 |
| 27 Jan 2024 | 0.7784 | 0.8170 | 0.7074 | 0.7615 | 0.7615 | 390,790 |
| 26 Jan 2024 | 0.6929 | 0.8637 | 0.6923 | 0.7784 | 0.7784 | 452,226 |
| *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.