Yahoo

Mail

Singapore markets open in 7 hours 8 minutes

Straits Times Index
3,191.16
+25.98(+0.82%)
S&P 500
4,029.33
+5.44(+0.14%)
Dow
32,378.36
+181.70(+0.56%)
Nasdaq
11,742.55
-62.45(-0.53%)
BTC-USD
29,677.37
-418.13(-1.39%)
CMC Crypto 200
665.13
+422.45(+174.08%)

Blocknet USD (BLOCK-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.190496

-0.025972

(-12.00%)

As of 05:50PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	0.200347	0.200347	0.187795	0.190496	0.190496	110
15 May 2022	0.216805	0.217867	0.188304	0.200979	0.200979	489
14 May 2022	0.171321	0.217456	0.171069	0.216824	0.216824	400
13 May 2022	0.185710	0.212997	0.170975	0.171306	0.171306	1,276
12 May 2022	0.218585	0.228167	0.160556	0.185809	0.185809	6,539
11 May 2022	0.259492	0.263379	0.204318	0.218582	0.218582	9,791
10 May 2022	0.282396	0.282991	0.249775	0.259535	0.259535	1,939
09 May 2022	0.284742	0.289340	0.263737	0.282498	0.282498	1,042
08 May 2022	0.303195	0.303195	0.268766	0.284735	0.284735	1,244
07 May 2022	0.300194	0.309516	0.283095	0.303187	0.303187	1,175
06 May 2022	0.307148	0.309070	0.281694	0.300189	0.300189	1,667
05 May 2022	0.349407	0.351937	0.300095	0.307164	0.307164	608
04 May 2022	0.305684	0.362041	0.305562	0.349430	0.349430	998
03 May 2022	0.312505	0.317801	0.299367	0.305703	0.305703	2,052
02 May 2022	0.315385	0.327173	0.304964	0.312513	0.312513	1,470
01 May 2022	0.298234	0.328325	0.282150	0.315360	0.315360	4,962
30 Apr 2022	0.284464	0.336071	0.283420	0.298247	0.298247	6,628
29 Apr 2022	0.238482	0.289749	0.238356	0.284488	0.284488	215
28 Apr 2022	0.275225	0.285767	0.237053	0.238511	0.238511	459
27 Apr 2022	0.289994	0.304790	0.274625	0.275224	0.275224	1,035
26 Apr 2022	0.307076	0.325296	0.289054	0.289982	0.289982	921
25 Apr 2022	0.358970	0.359100	0.287100	0.307121	0.307121	3,355
24 Apr 2022	0.329908	0.361846	0.305766	0.358942	0.358942	2,510
23 Apr 2022	0.312192	0.381495	0.307443	0.329971	0.329971	6,991
22 Apr 2022	0.317529	0.341367	0.310806	0.312202	0.312202	3,107
21 Apr 2022	0.348369	0.350828	0.314180	0.317541	0.317541	3,599
20 Apr 2022	0.360805	0.378763	0.339307	0.348385	0.348385	1,763
19 Apr 2022	0.389973	0.407437	0.350590	0.360811	0.360811	4,172
18 Apr 2022	0.398404	0.412686	0.346159	0.389954	0.389954	2,805
17 Apr 2022	0.403427	0.425315	0.397398	0.398361	0.398361	36
16 Apr 2022	0.396196	0.404760	0.391566	0.403502	0.403502	-
15 Apr 2022	0.408979	0.522797	0.389715	0.396207	0.396207	617
14 Apr 2022	0.428524	0.430180	0.406484	0.408940	0.408940	90
13 Apr 2022	0.401050	0.445673	0.359718	0.428561	0.428561	1,178
12 Apr 2022	0.418459	0.426452	0.377032	0.401073	0.401073	4,834
11 Apr 2022	0.446817	0.448311	0.409094	0.418334	0.418334	7,275
10 Apr 2022	0.442782	0.454448	0.437077	0.446863	0.446863	982
09 Apr 2022	0.447051	0.454890	0.433404	0.442793	0.442793	14,737
08 Apr 2022	0.471164	0.479996	0.422248	0.447090	0.447090	6,650
07 Apr 2022	0.463184	0.480124	0.450091	0.471155	0.471155	588
06 Apr 2022	0.493688	0.493688	0.458911	0.463176	0.463176	2,615
05 Apr 2022	0.510485	0.512103	0.456533	0.493764	0.493764	6,330
04 Apr 2022	0.485755	0.511372	0.472949	0.510481	0.510481	34
03 Apr 2022	0.484675	0.510069	0.482595	0.485841	0.485841	990
02 Apr 2022	0.493935	0.511327	0.484720	0.484738	0.484738	5,294
01 Apr 2022	0.500568	0.525029	0.472874	0.493898	0.493898	5,621
31 Mar 2022	0.509008	0.528561	0.499039	0.500423	0.500423	3,749
30 Mar 2022	0.521665	0.541451	0.489483	0.509013	0.509013	26,051
29 Mar 2022	0.533813	0.603222	0.518500	0.521749	0.521749	4,861
28 Mar 2022	0.531298	0.536055	0.517149	0.533868	0.533868	9,544
27 Mar 2022	0.530745	0.537590	0.514663	0.531293	0.531293	4,187
26 Mar 2022	0.524839	0.533144	0.495005	0.530698	0.530698	4,074
25 Mar 2022	0.523903	0.538346	0.489107	0.524826	0.524826	5,183
24 Mar 2022	0.503147	0.536296	0.469718	0.523864	0.523864	5,689
23 Mar 2022	0.463636	0.503198	0.442620	0.503185	0.503185	12,495
22 Mar 2022	0.447048	0.511820	0.443110	0.463587	0.463587	7,667
21 Mar 2022	0.388349	0.449095	0.386091	0.447090	0.447090	750
20 Mar 2022	0.426328	0.426819	0.388304	0.388358	0.388358	1,079
19 Mar 2022	0.443167	0.449715	0.420252	0.426321	0.426321	2,421
18 Mar 2022	0.406582	0.451487	0.401261	0.443233	0.443233	1,233
17 Mar 2022	0.432962	0.440943	0.405011	0.406647	0.406647	650
16 Mar 2022	0.391782	0.448556	0.380707	0.432987	0.432987	4,396
15 Mar 2022	0.399303	0.415488	0.385959	0.391814	0.391814	370
14 Mar 2022	0.363244	0.421506	0.361916	0.399328	0.399328	481
13 Mar 2022	0.390257	0.393902	0.362296	0.363272	0.363272	323
12 Mar 2022	0.365533	0.393239	0.365237	0.390449	0.390449	406
11 Mar 2022	0.369622	0.440898	0.351179	0.365538	0.365538	540
10 Mar 2022	0.379491	0.383725	0.352293	0.369599	0.369599	2,024
09 Mar 2022	0.423775	0.442180	0.367655	0.379571	0.379571	627
08 Mar 2022	0.361178	0.423866	0.340647	0.423739	0.423739	3,609
07 Mar 2022	0.407638	0.432464	0.357055	0.361197	0.361197	9,476
06 Mar 2022	0.433708	0.436179	0.402008	0.407541	0.407541	291
05 Mar 2022	0.407390	0.453423	0.404440	0.433670	0.433670	978
04 Mar 2022	0.426821	0.457685	0.404096	0.407286	0.407286	3,296
03 Mar 2022	0.464463	0.476376	0.426365	0.426761	0.426761	1,790
02 Mar 2022	0.511028	0.513206	0.462739	0.464455	0.464455	2,180
01 Mar 2022	0.490018	0.511412	0.483717	0.510999	0.510999	1,589
28 Feb 2022	0.435297	0.528877	0.433568	0.490009	0.490009	16,267
27 Feb 2022	0.467581	0.473454	0.433658	0.435320	0.435320	657
26 Feb 2022	0.448580	0.473647	0.427219	0.467628	0.467628	6,074
25 Feb 2022	0.437652	0.461169	0.436868	0.450248	0.450248	33,522
24 Feb 2022	0.490259	0.491518	0.416917	0.439777	0.439777	59,832
23 Feb 2022	0.511312	0.517694	0.472129	0.489639	0.489639	37,389
22 Feb 2022	0.510197	0.515690	0.500835	0.512971	0.512971	35,378
21 Feb 2022	0.542174	0.547316	0.501822	0.512530	0.512530	30,372
20 Feb 2022	0.550435	0.563370	0.520537	0.540717	0.540717	27,484
19 Feb 2022	0.566499	0.582124	0.531664	0.549091	0.549091	33,381
18 Feb 2022	0.574103	0.593863	0.553451	0.570593	0.570593	29,751
17 Feb 2022	0.603025	0.621749	0.566931	0.574179	0.574179	18,266
16 Feb 2022	0.638704	0.638704	0.583525	0.603215	0.603215	255
15 Feb 2022	0.568072	0.639162	0.567801	0.638682	0.638682	1,987
14 Feb 2022	0.557672	0.602434	0.551877	0.568073	0.568073	2,362
13 Feb 2022	0.601393	0.604885	0.557897	0.558173	0.558173	1,466
12 Feb 2022	0.561306	0.601500	0.559918	0.601500	0.601500	2,987
11 Feb 2022	0.608048	0.640567	0.508110	0.561239	0.561239	11,628
10 Feb 2022	0.627297	0.668049	0.554011	0.607984	0.607984	3,058
09 Feb 2022	0.560045	0.671228	0.552798	0.627035	0.627035	15,544
08 Feb 2022	0.623162	0.633304	0.466785	0.560559	0.560559	44,385
07 Feb 2022	0.562843	0.647305	0.550878	0.623052	0.623052	34,788
06 Feb 2022	0.558058	0.563438	0.551839	0.562879	0.562879	35,507
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

S&P 5004,029.33+5.44(+0.14%)

Dow32,378.36+181.70(+0.56%)

Nasdaq11,742.55-62.45(-0.53%)

BTC-USD29,677.37-418.13(-1.39%)

CMC Crypto 200665.13+422.45(+174.08%)

Blocknet USD (BLOCK-USD)

Straits Times Index
3,191.16
+25.98(+0.82%)

S&P 500
4,029.33
+5.44(+0.14%)

Dow
32,378.36
+181.70(+0.56%)

Nasdaq
11,742.55
-62.45(-0.53%)

BTC-USD
29,677.37
-418.13(-1.39%)

CMC Crypto 200
665.13
+422.45(+174.08%)