Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,887.33 -136.67 (-0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Bitgert USD (BRISE-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:13PM UTC. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 0.00000016 | 0.00000016 | 0.00000015 | 0.00000015 | 0.00000015 | 1,564,593 |
| 28 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,883,502 |
| 27 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,369,770 |
| 26 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,611,573 |
| 25 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,777,301 |
| 24 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,576,831 |
| 23 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,723,493 |
| 22 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,858,076 |
| 21 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,893,809 |
| 20 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,946,217 |
| 19 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,960,592 |
| 18 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,911,079 |
| 17 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,568,475 |
| 16 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,945,238 |
| 15 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,803,970 |
| 14 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,921,558 |
| 13 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,118,338 |
| 12 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,292,612 |
| 11 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,935,707 |
| 10 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,055,808 |
| 09 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,136,342 |
| 08 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,125,802 |
| 07 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,114,364 |
| 06 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,424,712 |
| 05 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,025,710 |
| 04 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,869,386 |
| 03 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,718,143 |
| 02 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,328,883 |
| 01 Sept 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,953,129 |
| 31 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,077,874 |
| 30 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,969,663 |
| 29 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,178,214 |
| 28 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,025,071 |
| 27 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,534,410 |
| 26 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,704,614 |
| 25 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,497,583 |
| 24 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,583,125 |
| 23 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,935,430 |
| 22 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,641,490 |
| 21 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,921,821 |
| 20 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,021,510 |
| 19 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,219,952 |
| 18 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,350,397 |
| 17 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,980,350 |
| 16 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,344,820 |
| 15 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,309,928 |
| 14 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,254,925 |
| 13 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,332,736 |
| 12 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,254,903 |
| 11 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,522,651 |
| 10 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,346,735 |
| 09 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,110,707 |
| 08 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,728,929 |
| 07 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,219,136 |
| 06 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 8,019,817 |
| 05 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,792,864 |
| 04 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,679,161 |
| 03 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,345,969 |
| 02 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,217,671 |
| 01 Aug 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,524,751 |
| 31 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,598,642 |
| 30 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,523,558 |
| 29 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,250,224 |
| 28 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,328,481 |
| 27 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 5,024,876 |
| 26 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 7,512,862 |
| 25 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,279,394 |
| 24 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,010,430 |
| 23 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,339,725 |
| 22 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,336,406 |
| 21 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,389,180 |
| 20 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,396,820 |
| 19 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,614,407 |
| 18 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,837,824 |
| 17 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,413,935 |
| 16 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,467,009 |
| 15 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,403,258 |
| 14 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,427,952 |
| 13 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 3,168,493 |
| 12 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,821,321 |
| 11 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,123,359 |
| 10 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,147,891 |
| 09 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,295,016 |
| 08 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,937,356 |
| 07 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,397,563 |
| 06 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,128,901 |
| 05 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 801,458 |
| 04 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,025,065 |
| 03 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,755,653 |
| 02 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,132,990 |
| 01 Jul 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 860,148 |
| 30 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 801,131 |
| 29 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 682,916 |
| 28 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 970,103 |
| 27 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,262,462 |
| 26 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,940,817 |
| 25 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,117,456 |
| 24 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 2,017,442 |
| 23 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 1,333,867 |
| 22 Jun 2023 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00000000 | 4,496,058 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
