Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,843.68 -2,692.11 (-4.05%) CMC Crypto 200
1,358.14 -24.43 (-1.77%)
Blocknet USD (BLOCK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:57AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.043054 | 0.043306 | 0.042533 | 0.042805 | 0.042805 | 4 |
| 24 Apr 2024 | 0.044491 | 0.044918 | 0.042626 | 0.043054 | 0.043054 | - |
| 23 Apr 2024 | 0.044780 | 0.045009 | 0.044163 | 0.044491 | 0.044491 | - |
| 22 Apr 2024 | 0.043516 | 0.045038 | 0.043263 | 0.044780 | 0.044780 | - |
| 21 Apr 2024 | 0.043536 | 0.044029 | 0.043072 | 0.043516 | 0.043516 | - |
| 20 Apr 2024 | 0.042792 | 0.043814 | 0.042343 | 0.043536 | 0.043536 | - |
| 19 Apr 2024 | 0.042549 | 0.043849 | 0.040008 | 0.042792 | 0.042792 | - |
| 18 Apr 2024 | 0.041042 | 0.042895 | 0.040768 | 0.042549 | 0.042549 | - |
| 17 Apr 2024 | 0.042711 | 0.043168 | 0.040161 | 0.041042 | 0.041042 | - |
| 16 Apr 2024 | 0.042526 | 0.043069 | 0.041363 | 0.042711 | 0.042711 | - |
| 15 Apr 2024 | 0.044014 | 0.044788 | 0.041835 | 0.042526 | 0.042526 | - |
| 14 Apr 2024 | 0.042935 | 0.044093 | 0.041743 | 0.044014 | 0.044014 | - |
| 13 Apr 2024 | 0.045037 | 0.045492 | 0.040825 | 0.042935 | 0.042935 | - |
| 12 Apr 2024 | 0.046958 | 0.047713 | 0.044072 | 0.045037 | 0.045037 | 67 |
| 11 Apr 2024 | 0.046618 | 0.047552 | 0.046428 | 0.046958 | 0.046958 | 70 |
| 10 Apr 2024 | 0.045639 | 0.046889 | 0.044618 | 0.046618 | 0.046618 | - |
| 09 Apr 2024 | 0.047290 | 0.047345 | 0.045108 | 0.045639 | 0.045639 | - |
| 08 Apr 2024 | 0.045792 | 0.047974 | 0.045640 | 0.047290 | 0.047290 | - |
| 07 Apr 2024 | 0.045497 | 0.046361 | 0.045455 | 0.045792 | 0.045792 | - |
| 06 Apr 2024 | 0.044800 | 0.045938 | 0.044563 | 0.045497 | 0.045497 | - |
| 05 Apr 2024 | 0.045226 | 0.045309 | 0.043603 | 0.044800 | 0.044800 | - |
| 04 Apr 2024 | 0.043604 | 0.045692 | 0.042997 | 0.045226 | 0.045226 | - |
| 03 Apr 2024 | 0.043199 | 0.044124 | 0.042643 | 0.043604 | 0.043604 | 2 |
| 02 Apr 2024 | 0.027892 | 0.044015 | 0.026501 | 0.043199 | 0.043199 | 2 |
| 01 Apr 2024 | 0.028532 | 0.028532 | 0.027248 | 0.027892 | 0.027892 | - |
| 31 Mar 2024 | 0.027856 | 0.028532 | 0.027853 | 0.028532 | 0.028532 | - |
| 30 Mar 2024 | 0.027957 | 0.028126 | 0.027844 | 0.027856 | 0.027856 | 58 |
| 29 Mar 2024 | 0.053065 | 0.053165 | 0.027671 | 0.027957 | 0.027957 | 59 |
| 28 Mar 2024 | 0.052134 | 0.053649 | 0.051727 | 0.053065 | 0.053065 | - |
| 27 Mar 2024 | 0.052519 | 0.053722 | 0.051312 | 0.052134 | 0.052134 | - |
| 26 Mar 2024 | 0.052478 | 0.053578 | 0.052076 | 0.052519 | 0.052519 | - |
| 25 Mar 2024 | 0.050434 | 0.053285 | 0.049846 | 0.052478 | 0.052478 | - |
| 24 Mar 2024 | 0.047996 | 0.050698 | 0.047892 | 0.050453 | 0.050453 | - |
| 23 Mar 2024 | 0.047677 | 0.049416 | 0.047354 | 0.047996 | 0.047996 | - |
| 22 Mar 2024 | 0.049108 | 0.049958 | 0.046872 | 0.047677 | 0.047677 | - |
| 21 Mar 2024 | 0.050920 | 0.051006 | 0.048589 | 0.049108 | 0.049108 | - |
| 20 Mar 2024 | 0.046403 | 0.051021 | 0.045643 | 0.050920 | 0.050920 | - |
| 19 Mar 2024 | 0.050724 | 0.051030 | 0.046211 | 0.046403 | 0.046403 | - |
| 18 Mar 2024 | 0.051308 | 0.051637 | 0.049985 | 0.050724 | 0.050724 | - |
| 17 Mar 2024 | 0.048991 | 0.051599 | 0.048598 | 0.051308 | 0.051308 | - |
| 16 Mar 2024 | 0.052080 | 0.052479 | 0.048678 | 0.048991 | 0.048991 | - |
| 15 Mar 2024 | 0.053578 | 0.054193 | 0.049703 | 0.052080 | 0.052080 | - |
| 14 Mar 2024 | 0.054841 | 0.055253 | 0.051567 | 0.053578 | 0.053578 | - |
| 13 Mar 2024 | 0.053603 | 0.055226 | 0.053518 | 0.054841 | 0.054841 | - |
| 12 Mar 2024 | 0.054093 | 0.054495 | 0.051950 | 0.053603 | 0.053603 | 6 |
| 11 Mar 2024 | 0.051080 | 0.054594 | 0.050170 | 0.054093 | 0.054093 | 15 |
| 10 Mar 2024 | 0.051375 | 0.052499 | 0.050537 | 0.051080 | 0.051080 | 9 |
| 09 Mar 2024 | 0.051275 | 0.051503 | 0.051044 | 0.051375 | 0.051375 | 2 |
| 08 Mar 2024 | 0.040851 | 0.051429 | 0.040401 | 0.051275 | 0.051275 | 2 |
| 07 Mar 2024 | 0.040323 | 0.041494 | 0.040083 | 0.040851 | 0.040851 | - |
| 06 Mar 2024 | 0.038960 | 0.041212 | 0.038366 | 0.040323 | 0.040323 | 121 |
| 05 Mar 2024 | 0.049221 | 0.049671 | 0.036352 | 0.038960 | 0.038960 | 144 |
| 04 Mar 2024 | 0.055546 | 0.056358 | 0.045409 | 0.049221 | 0.049221 | 29 |
| 03 Mar 2024 | 0.054585 | 0.055638 | 0.054085 | 0.055546 | 0.055546 | - |
| 02 Mar 2024 | 0.054962 | 0.054962 | 0.054274 | 0.054585 | 0.054585 | 2 |
| 01 Mar 2024 | 0.053959 | 0.055435 | 0.053509 | 0.054962 | 0.054962 | 86 |
| 29 Feb 2024 | 0.055037 | 0.055881 | 0.053241 | 0.053959 | 0.053959 | 83 |
| 28 Feb 2024 | 0.050201 | 0.056010 | 0.049930 | 0.055037 | 0.055037 | 28 |
| 27 Feb 2024 | 0.048531 | 0.051212 | 0.048486 | 0.050201 | 0.050201 | 32 |
| 26 Feb 2024 | 0.059994 | 0.060045 | 0.045331 | 0.048531 | 0.048531 | 6 |
| 25 Feb 2024 | 0.059819 | 0.060251 | 0.059536 | 0.059994 | 0.059994 | - |
| 24 Feb 2024 | 0.058840 | 0.059931 | 0.058693 | 0.059819 | 0.059819 | 6 |
| 23 Feb 2024 | 0.045163 | 0.059497 | 0.044867 | 0.058840 | 0.058840 | 26 |
| 22 Feb 2024 | 0.046144 | 0.046266 | 0.045072 | 0.045163 | 0.045163 | 20 |
| 21 Feb 2024 | 0.046533 | 0.046609 | 0.045133 | 0.046144 | 0.046144 | 4 |
| 20 Feb 2024 | 0.046063 | 0.047112 | 0.045196 | 0.046533 | 0.046533 | 4 |
| 19 Feb 2024 | 0.046394 | 0.046710 | 0.046030 | 0.046063 | 0.046063 | 2 |
| 18 Feb 2024 | 0.066133 | 0.066263 | 0.045705 | 0.046394 | 0.046394 | 2 |
| 17 Feb 2024 | 0.066791 | 0.066791 | 0.064866 | 0.066133 | 0.066133 | - |
| 16 Feb 2024 | 0.066473 | 0.067265 | 0.066151 | 0.066791 | 0.066791 | - |
| 15 Feb 2024 | 0.066326 | 0.067616 | 0.065762 | 0.066473 | 0.066473 | - |
| 14 Feb 2024 | 0.063691 | 0.066555 | 0.063090 | 0.066326 | 0.066326 | - |
| 13 Feb 2024 | 0.063961 | 0.064459 | 0.061960 | 0.063691 | 0.063691 | - |
| 12 Feb 2024 | 0.061797 | 0.064325 | 0.061154 | 0.063961 | 0.063961 | - |
| 11 Feb 2024 | 0.061144 | 0.062122 | 0.060973 | 0.061797 | 0.061797 | - |
| 10 Feb 2024 | 0.060356 | 0.061608 | 0.060054 | 0.061144 | 0.061144 | - |
| 09 Feb 2024 | 0.057989 | 0.061635 | 0.057939 | 0.060356 | 0.060356 | - |
| 08 Feb 2024 | 0.056727 | 0.058282 | 0.056727 | 0.057989 | 0.057989 | - |
| 07 Feb 2024 | 0.055153 | 0.056747 | 0.054742 | 0.056727 | 0.056727 | - |
| 06 Feb 2024 | 0.054601 | 0.055480 | 0.054439 | 0.055153 | 0.055153 | - |
| 05 Feb 2024 | 0.054496 | 0.055664 | 0.054128 | 0.054601 | 0.054601 | - |
| 04 Feb 2024 | 0.055022 | 0.055158 | 0.054263 | 0.054496 | 0.054496 | - |
| 03 Feb 2024 | 0.055267 | 0.055485 | 0.054927 | 0.055022 | 0.055022 | - |
| 02 Feb 2024 | 0.055131 | 0.055556 | 0.054533 | 0.055267 | 0.055267 | - |
| 01 Feb 2024 | 0.054515 | 0.055357 | 0.053625 | 0.055131 | 0.055131 | - |
| 31 Jan 2024 | 0.054965 | 0.055946 | 0.054150 | 0.054515 | 0.054515 | - |
| 30 Jan 2024 | 0.055401 | 0.056059 | 0.054752 | 0.054965 | 0.054965 | - |
| 29 Jan 2024 | 0.053794 | 0.055431 | 0.053539 | 0.055401 | 0.055401 | 197 |
| 28 Jan 2024 | 0.050544 | 0.053844 | 0.050043 | 0.053794 | 0.053794 | 191 |
| 27 Jan 2024 | 0.050229 | 0.050631 | 0.049724 | 0.050544 | 0.050544 | 1 |
| 26 Jan 2024 | 0.050721 | 0.052665 | 0.049470 | 0.050229 | 0.050229 | 1 |
| 25 Jan 2024 | 0.050894 | 0.051120 | 0.050244 | 0.050721 | 0.050721 | - |
| 24 Jan 2024 | 0.050572 | 0.051342 | 0.050184 | 0.050894 | 0.050894 | - |
| 23 Jan 2024 | 0.050149 | 0.050959 | 0.048934 | 0.050572 | 0.050572 | - |
| 22 Jan 2024 | 0.052749 | 0.052889 | 0.050066 | 0.050149 | 0.050149 | 53 |
| 21 Jan 2024 | 0.052923 | 0.053141 | 0.052699 | 0.052749 | 0.052749 | 179 |
| 20 Jan 2024 | 0.037874 | 0.053185 | 0.037721 | 0.052923 | 0.052923 | 123 |
| 19 Jan 2024 | 0.037546 | 0.038292 | 0.036655 | 0.037874 | 0.037874 | - |
| 18 Jan 2024 | 0.038892 | 0.039015 | 0.036967 | 0.037546 | 0.037546 | - |
| 17 Jan 2024 | 0.039255 | 0.039298 | 0.038434 | 0.038892 | 0.038892 | - |
| *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.