Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.14 -3.16 (-0.06%) Dow
39,143.90 +31.74 (+0.08%) Nasdaq
17,749.83 +32.17 (+0.18%) Bitcoin USD
60,943.66 -995.80 (-1.61%) CMC Crypto 200
1,268.15 -15.64 (-1.22%)
BonkFork USD (BONKFORK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 23 Jun 2024 | - | - | - | - | - | - |
| 22 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 18 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 17 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 16 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 15 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 14 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 13 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 12 Jun 2024 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | 0.000981 | - |
| 11 Jun 2024 | 0.001032 | 0.001032 | 0.000981 | 0.000981 | 0.000981 | 3 |
| 10 Jun 2024 | 0.001004 | 0.001032 | 0.001004 | 0.001032 | 0.001032 | 320 |
| 09 Jun 2024 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | - |
| 08 Jun 2024 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | - |
| 07 Jun 2024 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | - |
| 06 Jun 2024 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | - |
| 05 Jun 2024 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | 0.001004 | - |
| 04 Jun 2024 | 0.001007 | 0.001007 | 0.001004 | 0.001004 | 0.001004 | 3 |
| 03 Jun 2024 | 0.000952 | 0.001007 | 0.000952 | 0.001007 | 0.001007 | 2 |
| 02 Jun 2024 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | - |
| 01 Jun 2024 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | - |
| 31 May 2024 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | - |
| 30 May 2024 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | 0.000952 | 4 |
| 29 May 2024 | 0.000961 | 0.000961 | 0.000952 | 0.000952 | 0.000952 | 14 |
| 28 May 2024 | 0.000961 | 0.000961 | 0.000961 | 0.000961 | 0.000961 | - |
| 27 May 2024 | 0.000960 | 0.000961 | 0.000960 | 0.000961 | 0.000961 | 9 |
| 26 May 2024 | 0.000982 | 0.000982 | 0.000960 | 0.000960 | 0.000960 | 104 |
| 25 May 2024 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | - |
| 24 May 2024 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | - |
| 23 May 2024 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | 0.000982 | - |
| 22 May 2024 | 0.000920 | 0.000982 | 0.000920 | 0.000982 | 0.000982 | 30 |
| 21 May 2024 | 0.000920 | 0.000920 | 0.000920 | 0.000920 | 0.000920 | - |
| 20 May 2024 | 0.000920 | 0.000920 | 0.000920 | 0.000920 | 0.000920 | - |
| 19 May 2024 | 0.000939 | 0.000939 | 0.000920 | 0.000920 | 0.000920 | 446 |
| 18 May 2024 | 0.000967 | 0.000967 | 0.000939 | 0.000939 | 0.000939 | 5 |
| 17 May 2024 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | - |
| 16 May 2024 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | - |
| 15 May 2024 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | - |
| 14 May 2024 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | 0.000967 | - |
| 13 May 2024 | 0.000972 | 0.000972 | 0.000967 | 0.000967 | 0.000967 | 1 |
| 12 May 2024 | 0.000963 | 0.000972 | 0.000963 | 0.000972 | 0.000972 | - |
| 11 May 2024 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | - |
| 10 May 2024 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | - |
| 09 May 2024 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | - |
| 08 May 2024 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | 0.000963 | - |
| 07 May 2024 | 0.000968 | 0.000968 | 0.000963 | 0.000963 | 0.000963 | 39 |
| 06 May 2024 | 0.000964 | 0.000968 | 0.000964 | 0.000968 | 0.000968 | 9 |
| 05 May 2024 | 0.000962 | 0.000964 | 0.000962 | 0.000964 | 0.000964 | 4 |
| 04 May 2024 | 0.000919 | 0.000962 | 0.000919 | 0.000962 | 0.000962 | 92 |
| 03 May 2024 | 0.000919 | 0.000919 | 0.000919 | 0.000919 | 0.000919 | - |
| 02 May 2024 | 0.000898 | 0.000919 | 0.000898 | 0.000919 | 0.000919 | 21 |
| 01 May 2024 | 0.000975 | 0.000975 | 0.000898 | 0.000898 | 0.000898 | 9 |
| 30 Apr 2024 | 0.000967 | 0.000975 | 0.000967 | 0.000975 | 0.000975 | 13 |
| 29 Apr 2024 | 0.000987 | 0.000987 | 0.000967 | 0.000967 | 0.000967 | 13 |
| 28 Apr 2024 | 0.000996 | 0.000996 | 0.000987 | 0.000987 | 0.000987 | 1 |
| 27 Apr 2024 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | - |
| 26 Apr 2024 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | - |
| 25 Apr 2024 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | - |
| 24 Apr 2024 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | - |
| 23 Apr 2024 | 0.000987 | 0.000996 | 0.000987 | 0.000996 | 0.000996 | 190 |
| 22 Apr 2024 | 0.000947 | 0.000989 | 0.000947 | 0.000987 | 0.000987 | 308 |
| 21 Apr 2024 | 0.000947 | 0.000947 | 0.000947 | 0.000947 | 0.000947 | - |
| 20 Apr 2024 | 0.000933 | 0.000947 | 0.000930 | 0.000947 | 0.000947 | 166 |
| 19 Apr 2024 | 0.000901 | 0.000940 | 0.000901 | 0.000933 | 0.000933 | 304 |
| 18 Apr 2024 | 0.000901 | 0.000901 | 0.000901 | 0.000901 | 0.000901 | - |
| 17 Apr 2024 | 0.000892 | 0.000901 | 0.000892 | 0.000901 | 0.000901 | 89 |
| 16 Apr 2024 | 0.000960 | 0.000960 | 0.000892 | 0.000892 | 0.000892 | 26 |
| 15 Apr 2024 | 0.000960 | 0.000960 | 0.000960 | 0.000960 | 0.000960 | - |
| 14 Apr 2024 | 0.001000 | 0.001000 | 0.000928 | 0.000928 | 0.000928 | 42 |
| 13 Apr 2024 | 0.001047 | 0.001047 | 0.001000 | 0.001000 | 0.001000 | 5 |
| 12 Apr 2024 | 0.000992 | 0.001047 | 0.000992 | 0.001047 | 0.001047 | 14 |
| 11 Apr 2024 | 0.000992 | 0.000992 | 0.000992 | 0.000992 | 0.000992 | - |
| 10 Apr 2024 | 0.000996 | 0.000996 | 0.000981 | 0.000992 | 0.000992 | 45 |
| 09 Apr 2024 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | 0.000996 | - |
| 08 Apr 2024 | 0.000991 | 0.001005 | 0.000991 | 0.000996 | 0.000996 | 122 |
| 07 Apr 2024 | 0.000985 | 0.000991 | 0.000985 | 0.000991 | 0.000991 | 12 |
| 06 Apr 2024 | 0.000971 | 0.000985 | 0.000971 | 0.000985 | 0.000985 | - |
| 05 Apr 2024 | 0.000992 | 0.000992 | 0.000964 | 0.000971 | 0.000971 | 44 |
| 04 Apr 2024 | 0.000944 | 0.000992 | 0.000944 | 0.000992 | 0.000992 | 98 |
| 03 Apr 2024 | 0.000938 | 0.000961 | 0.000938 | 0.000944 | 0.000944 | 12 |
| 02 Apr 2024 | 0.000983 | 0.000983 | 0.000938 | 0.000938 | 0.000938 | 4 |
| 01 Apr 2024 | 0.001026 | 0.001026 | 0.000983 | 0.000983 | 0.000983 | 13 |
| 31 Mar 2024 | 0.001028 | 0.001028 | 0.001022 | 0.001026 | 0.001026 | 3 |
| 30 Mar 2024 | 0.001040 | 0.001040 | 0.001028 | 0.001028 | 0.001028 | 21 |
| 29 Mar 2024 | 0.000991 | 0.001040 | 0.000991 | 0.001040 | 0.001040 | 7 |
| 28 Mar 2024 | 0.000977 | 0.001002 | 0.000977 | 0.000991 | 0.000991 | 17 |
| 27 Mar 2024 | 0.000987 | 0.000987 | 0.000966 | 0.000977 | 0.000977 | 39 |
| 26 Mar 2024 | 0.001001 | 0.001015 | 0.000987 | 0.000987 | 0.000987 | 3 |
| 25 Mar 2024 | 0.000958 | 0.001012 | 0.000958 | 0.001001 | 0.001001 | 206 |
| 24 Mar 2024 | 0.000937 | 0.000958 | 0.000937 | 0.000958 | 0.000958 | 107 |
| 23 Mar 2024 | 0.000937 | 0.000937 | 0.000937 | 0.000937 | 0.000937 | - |
| 22 Mar 2024 | 0.000966 | 0.000984 | 0.000937 | 0.000937 | 0.000937 | 38 |
| 21 Mar 2024 | 0.000904 | 0.000973 | 0.000904 | 0.000966 | 0.000966 | 82 |
| 20 Mar 2024 | 0.000917 | 0.000917 | 0.000904 | 0.000904 | 0.000904 | 95 |
| 19 Mar 2024 | 0.000941 | 0.000941 | 0.000868 | 0.000917 | 0.000917 | 28 |
| 18 Mar 2024 | 0.000984 | 0.000984 | 0.000941 | 0.000941 | 0.000941 | 8 |
| *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.