Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,182.41-17.85(-0.56%)S&P 500
4,226.20-6.40(-0.15%)Dow
35,016.01+238.25(+0.69%)
Blocknet USD (BLOCK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.4506+0.1431 (+4.33%)
As of 6:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2021 | 3.2453 | 3.6724 | 3.2331 | 3.4506 | 3.4506 | 87,038 |
| 09 May 2021 | 3.3986 | 3.4637 | 3.1122 | 3.2407 | 3.2407 | 69,872 |
| 08 May 2021 | 3.4790 | 3.6329 | 3.2993 | 3.3933 | 3.3933 | 47,356 |
| 07 May 2021 | 3.4319 | 3.7083 | 3.2354 | 3.4555 | 3.4555 | 73,103 |
| 06 May 2021 | 3.5064 | 3.6396 | 3.3221 | 3.4295 | 3.4295 | 67,357 |
| 05 May 2021 | 3.5537 | 3.6851 | 3.2307 | 3.5076 | 3.5076 | 55,097 |
| 04 May 2021 | 3.4378 | 3.6475 | 3.0458 | 3.5502 | 3.5502 | 35,017 |
| 03 May 2021 | 3.9301 | 4.0103 | 3.3767 | 3.4355 | 3.4355 | 62,317 |
| 02 May 2021 | 3.8912 | 3.9458 | 3.8229 | 3.9295 | 3.9295 | 35,234 |
| 01 May 2021 | 3.7584 | 3.9468 | 3.7032 | 3.8910 | 3.8910 | 55,528 |
| 30 Apr 2021 | 3.4903 | 3.8638 | 3.4418 | 3.7599 | 3.7599 | 62,181 |
| 29 Apr 2021 | 3.5174 | 3.6475 | 3.3557 | 3.4916 | 3.4916 | 68,428 |
| 28 Apr 2021 | 3.5101 | 3.6660 | 3.3304 | 3.5163 | 3.5163 | 65,832 |
| 27 Apr 2021 | 3.6621 | 3.9464 | 3.4959 | 3.5068 | 3.5068 | 75,680 |
| 26 Apr 2021 | 3.1434 | 3.6613 | 3.1335 | 3.6605 | 3.6605 | 44,236 |
| 25 Apr 2021 | 3.5984 | 3.6382 | 2.9193 | 3.1430 | 3.1430 | 115,336 |
| 24 Apr 2021 | 3.6653 | 3.6706 | 3.5049 | 3.5992 | 3.5992 | 25,524 |
| 23 Apr 2021 | 3.8776 | 3.9163 | 3.3501 | 3.6654 | 3.6654 | 65,126 |
| 22 Apr 2021 | 3.9179 | 4.2394 | 3.7632 | 3.8804 | 3.8804 | 61,968 |
| 21 Apr 2021 | 3.6771 | 4.0378 | 3.6366 | 3.9175 | 3.9175 | 55,679 |
| 20 Apr 2021 | 3.9445 | 3.9475 | 3.5185 | 3.6737 | 3.6737 | 46,439 |
| 19 Apr 2021 | 3.5475 | 4.0409 | 3.3715 | 3.9506 | 3.9506 | 103,030 |
| 18 Apr 2021 | 4.0761 | 4.1021 | 3.1822 | 3.5487 | 3.5487 | 70,543 |
| 17 Apr 2021 | 3.9102 | 4.3271 | 3.8971 | 4.0787 | 4.0787 | 79,955 |
| 16 Apr 2021 | 4.1069 | 4.1949 | 3.8396 | 3.9150 | 3.9150 | 58,827 |
| 15 Apr 2021 | 4.1624 | 4.3028 | 4.0923 | 4.1051 | 4.1051 | 63,641 |
| 14 Apr 2021 | 4.1114 | 4.1600 | 3.9242 | 4.1600 | 4.1600 | 47,526 |
| 13 Apr 2021 | 3.9870 | 4.3318 | 3.8205 | 4.1177 | 4.1177 | 88,239 |
| 12 Apr 2021 | 3.9398 | 4.4086 | 3.7705 | 3.9897 | 3.9897 | 90,167 |
| 11 Apr 2021 | 3.6537 | 4.1240 | 3.6236 | 3.9401 | 3.9401 | 60,355 |
| 10 Apr 2021 | 3.9369 | 4.1685 | 3.3870 | 3.6536 | 3.6536 | 82,036 |
| 09 Apr 2021 | 3.3755 | 4.1069 | 3.3144 | 3.9366 | 3.9366 | 115,916 |
| 08 Apr 2021 | 3.2617 | 3.4771 | 3.2130 | 3.3749 | 3.3749 | 60,081 |
| 07 Apr 2021 | 3.3118 | 3.3368 | 3.0923 | 3.2692 | 3.2692 | 42,646 |
| 06 Apr 2021 | 3.4212 | 3.4652 | 3.2507 | 3.3140 | 3.3140 | 81,286 |
| 05 Apr 2021 | 3.4215 | 3.5846 | 3.3598 | 3.4141 | 3.4141 | 46,432 |
| 04 Apr 2021 | 3.2024 | 3.4284 | 3.0732 | 3.4211 | 3.4211 | 78,379 |
| 03 Apr 2021 | 3.3007 | 3.5615 | 3.2025 | 3.2036 | 3.2036 | 46,993 |
| 02 Apr 2021 | 3.3731 | 3.4757 | 3.2610 | 3.3004 | 3.3004 | 68,912 |
| 01 Apr 2021 | 3.4352 | 3.4721 | 3.3046 | 3.3737 | 3.3737 | 46,993 |
| 31 Mar 2021 | 3.8230 | 3.8762 | 3.4234 | 3.4351 | 3.4351 | 50,403 |
| 30 Mar 2021 | 3.9767 | 3.9827 | 3.6593 | 3.8230 | 3.8230 | 51,160 |
| 29 Mar 2021 | 4.3687 | 4.3687 | 3.8634 | 3.9733 | 3.9733 | 72,820 |
| 28 Mar 2021 | 3.5859 | 4.5689 | 3.0642 | 4.3689 | 4.3689 | 153,998 |
| 27 Mar 2021 | 3.7691 | 3.8058 | 3.5256 | 3.5863 | 3.5863 | 48,175 |
| 26 Mar 2021 | 3.6074 | 3.8481 | 3.5987 | 3.7678 | 3.7678 | 41,524 |
| 25 Mar 2021 | 3.6679 | 3.7161 | 3.4762 | 3.6077 | 3.6077 | 48,806 |
| 24 Mar 2021 | 3.9487 | 4.1087 | 3.6011 | 3.6676 | 3.6676 | 43,637 |
| 23 Mar 2021 | 3.1510 | 3.9948 | 3.1256 | 3.9504 | 3.9504 | 61,421 |
| 22 Mar 2021 | 3.7985 | 3.8698 | 2.9284 | 3.1514 | 3.1514 | 51,682 |
| 21 Mar 2021 | 3.8635 | 4.0239 | 3.6574 | 3.7980 | 3.7980 | 47,444 |
| 20 Mar 2021 | 4.1693 | 4.3402 | 3.8606 | 3.8644 | 3.8644 | 38,962 |
| 19 Mar 2021 | 3.5912 | 4.1953 | 3.3656 | 4.1684 | 4.1684 | 92,431 |
| 18 Mar 2021 | 3.4259 | 3.6393 | 3.1902 | 3.5913 | 3.5913 | 47,368 |
| 17 Mar 2021 | 4.0062 | 4.1582 | 3.2148 | 3.4245 | 3.4245 | 66,801 |
| 16 Mar 2021 | 3.8584 | 4.1282 | 3.6754 | 4.0048 | 4.0048 | 48,977 |
| 15 Mar 2021 | 4.3185 | 4.3185 | 3.7271 | 3.8583 | 3.8583 | 74,828 |
| 14 Mar 2021 | 4.8040 | 4.9252 | 3.8494 | 4.3268 | 4.3268 | 142,730 |
| 13 Mar 2021 | 4.9957 | 5.4078 | 4.7394 | 4.8052 | 4.8052 | 100,668 |
| 12 Mar 2021 | 5.2528 | 6.0479 | 4.4608 | 4.9963 | 4.9963 | 152,891 |
| 11 Mar 2021 | 6.1529 | 7.5258 | 5.1574 | 5.2526 | 5.2526 | 389,761 |
| 10 Mar 2021 | 5.7638 | 6.2442 | 5.0540 | 6.1523 | 6.1523 | 149,287 |
| 09 Mar 2021 | 4.5319 | 5.9311 | 4.5089 | 5.7594 | 5.7594 | 131,897 |
| 08 Mar 2021 | 4.1483 | 4.7354 | 3.9875 | 4.5317 | 4.5317 | 76,471 |
| 07 Mar 2021 | 3.6520 | 4.4240 | 2.8430 | 4.1499 | 4.1499 | 59,297 |
| 06 Mar 2021 | 3.8282 | 3.8455 | 3.5869 | 3.6526 | 3.6526 | 32,924 |
| 05 Mar 2021 | 3.4275 | 3.9276 | 3.2579 | 3.8289 | 3.8289 | 62,662 |
| 04 Mar 2021 | 3.6826 | 3.8678 | 3.3576 | 3.4278 | 3.4278 | 48,483 |
| 03 Mar 2021 | 3.9292 | 4.1538 | 3.6395 | 3.6826 | 3.6826 | 66,188 |
| 02 Mar 2021 | 4.3696 | 5.4221 | 3.9247 | 3.9289 | 3.9289 | 130,522 |
| 01 Mar 2021 | 2.4766 | 4.7450 | 2.4584 | 4.3710 | 4.3710 | 191,247 |
| 28 Feb 2021 | 2.5861 | 6.4405 | 2.0131 | 2.4762 | 2.4762 | 55,747 |
| 27 Feb 2021 | 2.6402 | 2.7827 | 2.4316 | 2.5872 | 2.5872 | 26,722 |
| 26 Feb 2021 | 2.5789 | 2.7706 | 2.4279 | 2.6431 | 2.6431 | 56,727 |
| 25 Feb 2021 | 2.0445 | 3.0279 | 2.0439 | 2.4919 | 2.4919 | 146,054 |
| 24 Feb 2021 | 2.1436 | 2.2390 | 1.8891 | 2.0442 | 2.0442 | 20,356 |
| 23 Feb 2021 | 2.1587 | 2.1689 | 1.7484 | 2.1431 | 2.1431 | 39,031 |
| 22 Feb 2021 | 2.4531 | 2.4531 | 1.9066 | 2.1592 | 2.1592 | 24,701 |
| 21 Feb 2021 | 2.4143 | 2.5304 | 2.3249 | 2.4512 | 2.4512 | 25,853 |
| 20 Feb 2021 | 2.3373 | 2.4863 | 2.3146 | 2.4154 | 2.4154 | 28,130 |
| 19 Feb 2021 | 2.3214 | 2.3922 | 2.0157 | 2.3348 | 2.3348 | 50,672 |
| 18 Feb 2021 | 2.6158 | 2.6503 | 2.3143 | 2.3215 | 2.3215 | 64,920 |
| 17 Feb 2021 | 2.5573 | 2.7618 | 2.4884 | 2.6162 | 2.6162 | 86,370 |
| 16 Feb 2021 | 2.6094 | 2.6710 | 2.4660 | 2.5591 | 2.5591 | 27,438 |
| 15 Feb 2021 | 2.3146 | 2.8900 | 2.0958 | 2.6103 | 2.6103 | 94,502 |
| 14 Feb 2021 | 2.2725 | 2.4057 | 2.2708 | 2.3144 | 2.3144 | 30,812 |
| 13 Feb 2021 | 1.9961 | 2.3104 | 1.8335 | 2.2718 | 2.2718 | 84,498 |
| 12 Feb 2021 | 2.4072 | 2.4115 | 1.9086 | 1.9972 | 1.9972 | 80,941 |
| 11 Feb 2021 | 1.3316 | 2.6987 | 1.3106 | 2.4023 | 2.4023 | 191,137 |
| 10 Feb 2021 | 1.3914 | 1.4813 | 1.1795 | 1.3305 | 1.3305 | 36,985 |
| 09 Feb 2021 | 1.5301 | 1.5611 | 1.2098 | 1.3915 | 1.3915 | 58,940 |
| 08 Feb 2021 | 1.4217 | 1.5303 | 1.2512 | 1.5303 | 1.5303 | 45,419 |
| 07 Feb 2021 | 1.4660 | 1.4902 | 1.3860 | 1.4217 | 1.4217 | 6,314 |
| 06 Feb 2021 | 1.3923 | 1.5090 | 1.2399 | 1.4663 | 1.4663 | 35,088 |
| 05 Feb 2021 | 1.5427 | 1.5876 | 1.3279 | 1.3915 | 1.3915 | 51,912 |
| 04 Feb 2021 | 1.4841 | 1.5954 | 1.3613 | 1.5426 | 1.5426 | 15,590 |
| 03 Feb 2021 | 1.6126 | 1.6167 | 1.3006 | 1.4833 | 1.4833 | 92,487 |
| 02 Feb 2021 | 1.5471 | 1.6808 | 1.4913 | 1.6132 | 1.6132 | 12,404 |
| 01 Feb 2021 | 1.5580 | 1.5633 | 1.4003 | 1.5474 | 1.5474 | 15,924 |
| 31 Jan 2021 | 1.5170 | 1.6082 | 1.4583 | 1.5577 | 1.5577 | 32,609 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
