Yahoo

Mail

Singapore markets closed

Straits Times Index
3,240.58
+49.87(+1.56%)
Nikkei
26,739.03
+336.19(+1.27%)
Hang Seng
20,717.24
+596.56(+2.96%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
29,137.09
-1,054.97(-3.49%)
CMC Crypto 200
650.34
-23.03(-3.42%)

COMPANIES

Zilingo fires CEO as clash over embattled startup escalates

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

27,577.06

-1,203.49

(-4.18%)

As of 03:39AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2022	27,606.77	27,724.32	27,506.75	27,577.06	27,577.06	27,348,987,904
20 May 2022	28,649.98	28,987.60	27,297.95	27,637.30	27,637.30	29,103,029,911
19 May 2022	27,422.77	28,738.65	27,379.53	28,653.02	28,653.02	31,922,561,452
18 May 2022	28,841.25	28,996.38	27,422.69	27,422.69	27,422.69	29,871,799,896
17 May 2022	28,606.19	29,153.96	28,087.50	28,842.56	28,842.56	27,587,090,999
16 May 2022	30,105.29	30,106.22	28,059.67	28,606.68	28,606.68	31,241,928,469
15 May 2022	28,907.89	30,108.96	28,359.62	30,106.00	30,106.00	24,845,773,973
14 May 2022	28,127.10	28,998.38	27,567.42	28,910.46	28,910.46	27,449,249,017
13 May 2022	27,972.24	29,749.23	27,733.04	28,124.66	28,124.66	41,146,329,651
12 May 2022	27,527.40	28,532.65	25,197.89	27,988.47	27,988.47	64,546,279,091
11 May 2022	29,457.43	30,325.94	26,794.29	27,527.04	27,527.04	66,960,636,984
10 May 2022	28,659.04	30,856.84	28,347.61	29,463.82	29,463.82	56,805,175,250
09 May 2022	32,338.83	32,533.08	28,681.10	28,681.10	28,681.10	59,976,492,993
08 May 2022	33,657.50	33,657.50	32,143.24	32,338.11	32,338.11	34,905,258,350
07 May 2022	34,169.02	34,251.89	33,124.60	33,656.56	33,656.56	23,108,837,311
06 May 2022	34,700.41	34,757.80	33,570.82	34,167.52	34,167.52	35,830,963,371
05 May 2022	37,374.66	37,479.44	34,032.96	34,702.28	34,702.28	40,898,957,356
04 May 2022	35,863.59	37,683.83	35,831.23	37,377.13	37,377.13	34,605,300,951
03 May 2022	36,659.04	36,719.82	35,711.64	35,865.91	35,865.91	25,962,754,911
02 May 2022	36,518.61	37,167.53	36,357.86	36,660.19	36,660.19	31,325,499,196
01 May 2022	35,768.54	36,635.97	35,647.64	36,515.67	36,515.67	25,631,586,954
30 Apr 2022	36,615.11	36,771.93	35,754.01	35,770.07	35,770.07	22,663,507,357
29 Apr 2022	37,861.71	37,881.10	36,255.78	36,618.87	36,618.87	29,290,482,147
28 Apr 2022	37,181.06	38,350.79	37,042.05	37,866.67	37,866.67	32,278,022,256
27 Apr 2022	35,817.27	37,346.59	35,713.90	37,180.77	37,180.77	29,354,356,982
26 Apr 2022	37,756.30	38,091.43	35,609.54	35,814.60	35,814.60	32,480,596,939
25 Apr 2022	36,516.43	37,814.76	35,703.96	37,765.52	37,765.52	33,086,569,081
24 Apr 2022	36,599.14	36,830.59	36,264.54	36,513.36	36,513.36	16,619,008,460
23 Apr 2022	36,840.50	37,023.26	36,482.17	36,606.88	36,606.88	14,961,043,084
22 Apr 2022	37,403.67	37,592.53	36,452.23	36,841.98	36,841.98	25,968,766,219
21 Apr 2022	38,131.13	39,409.85	36,981.60	37,405.05	37,405.05	32,647,596,186
20 Apr 2022	38,443.56	38,901.41	37,783.54	38,133.77	38,133.77	25,640,595,290
19 Apr 2022	37,871.77	38,643.46	37,656.93	38,444.50	38,444.50	23,438,663,863
18 Apr 2022	36,732.98	38,018.95	35,852.29	37,869.95	37,869.95	31,264,556,133
17 Apr 2022	37,382.68	37,524.15	36,640.21	36,729.05	36,729.05	17,651,670,409
16 Apr 2022	37,507.12	37,582.38	37,068.82	37,388.89	37,388.89	15,569,098,908
15 Apr 2022	36,905.61	37,585.00	36,859.91	37,508.18	37,508.18	20,123,068,184
14 Apr 2022	37,778.17	37,997.49	36,639.17	36,902.02	36,902.02	22,492,983,503
13 Apr 2022	37,061.74	38,045.63	36,706.25	37,784.14	37,784.14	25,415,782,493
12 Apr 2022	36,346.19	37,277.36	36,224.38	37,065.08	37,065.08	28,626,539,424
11 Apr 2022	38,772.50	38,944.71	36,174.00	36,335.33	36,335.33	31,212,598,648
10 Apr 2022	39,333.49	39,705.66	38,596.35	38,778.59	38,778.59	16,220,173,023
09 Apr 2022	38,874.70	39,338.76	38,783.83	39,334.45	39,334.45	14,757,288,893
08 Apr 2022	40,042.17	40,374.31	38,783.86	38,879.83	38,879.83	25,022,739,973
07 Apr 2022	39,647.80	40,176.88	39,314.25	40,040.98	40,040.98	24,024,282,149
06 Apr 2022	41,761.44	41,761.44	39,635.38	39,647.11	39,647.11	36,147,931,482
05 Apr 2022	42,482.06	42,981.43	41,761.86	41,772.11	41,772.11	27,178,655,482
04 Apr 2022	42,047.28	42,636.04	41,247.24	42,480.39	42,480.39	29,612,277,017
03 Apr 2022	41,520.26	42,842.35	41,316.52	42,054.79	42,054.79	23,007,857,472
02 Apr 2022	41,893.00	42,565.30	41,450.89	41,529.15	41,529.15	26,560,971,008
01 Apr 2022	41,138.78	42,231.38	40,130.23	41,889.52	41,889.52	34,541,009,344
31 Mar 2022	42,165.61	42,784.68	40,993.92	41,124.80	41,124.80	30,097,132,907
30 Mar 2022	42,788.09	42,735.04	42,095.57	42,166.08	42,166.08	26,281,869,339
29 Mar 2022	42,852.07	43,253.53	42,852.07	42,796.05	42,796.05	28,308,216,398
28 Mar 2022	42,636.82	43,792.06	42,521.00	42,877.15	42,877.15	33,082,380,179
27 Mar 2022	40,516.52	42,638.91	40,454.56	42,635.59	42,635.59	25,643,813,077
26 Mar 2022	40,378.33	40,726.49	40,211.18	40,512.40	40,512.40	15,431,254,426
25 Mar 2022	39,936.56	40,864.76	39,679.02	40,377.30	40,377.30	27,836,474,347
24 Mar 2022	38,967.59	40,167.31	38,893.71	39,933.28	39,933.28	28,198,864,381
23 Mar 2022	38,409.92	38,973.81	37,972.77	38,973.31	38,973.31	22,936,192,446
22 Mar 2022	37,282.96	39,245.64	37,218.05	38,404.87	38,404.87	29,017,210,104
21 Mar 2022	37,351.51	37,560.31	36,810.31	37,286.50	37,286.50	22,343,528,627
20 Mar 2022	38,129.81	38,174.78	37,057.39	37,353.04	37,353.04	18,227,385,445
19 Mar 2022	37,771.25	38,242.91	37,597.75	38,129.13	38,129.13	17,771,796,430
18 Mar 2022	36,890.07	38,172.76	36,513.09	37,777.13	37,777.13	31,107,938,571
17 Mar 2022	37,326.84	37,422.86	36,835.60	36,895.96	36,895.96	19,829,990,296
16 Mar 2022	35,867.12	37,790.82	35,582.10	37,329.64	37,329.64	35,944,190,360
15 Mar 2022	36,246.58	36,323.90	34,901.87	35,870.05	35,870.05	21,823,596,407
14 Mar 2022	34,620.68	36,325.72	34,490.38	36,248.87	36,248.87	22,226,440,234
13 Mar 2022	35,628.29	35,925.72	34,529.18	34,623.73	34,623.73	15,826,202,787
12 Mar 2022	35,545.58	36,016.66	35,525.49	35,645.96	35,645.96	13,392,381,380
11 Mar 2022	35,811.30	36,374.96	34,878.10	35,546.05	35,546.05	24,156,936,348
10 Mar 2022	37,904.93	38,005.41	35,103.23	35,809.02	35,809.02	28,218,727,367
09 Mar 2022	35,550.99	38,442.48	35,516.56	37,912.93	37,912.93	29,154,369,205
08 Mar 2022	35,025.62	35,897.73	34,939.02	35,545.90	35,545.90	23,652,979,647
07 Mar 2022	35,341.55	36,295.25	34,336.88	35,027.58	35,027.58	26,270,330,758
06 Mar 2022	36,060.48	36,276.43	34,952.54	35,332.98	35,332.98	18,158,720,424
05 Mar 2022	35,816.60	36,198.93	35,476.80	36,057.17	36,057.17	15,535,392,023
04 Mar 2022	38,368.45	38,394.52	35,488.88	35,806.68	35,806.68	26,089,308,598
03 Mar 2022	39,527.84	39,650.50	37,882.17	38,362.71	38,362.71	22,562,810,870
02 Mar 2022	39,845.52	40,631.08	39,156.93	39,526.88	39,526.88	26,261,591,224
01 Mar 2022	38,517.14	40,115.80	38,354.30	39,842.84	39,842.84	29,175,246,439
28 Feb 2022	33,725.15	39,005.66	33,551.86	38,516.01	38,516.01	31,825,285,237
27 Feb 2022	34,686.57	35,290.05	33,453.75	33,728.54	33,728.54	20,974,356,939
26 Feb 2022	34,781.89	35,484.63	34,329.03	34,692.29	34,692.29	15,496,410,516
25 Feb 2022	34,254.42	35,321.28	34,100.89	34,782.89	34,782.89	23,545,866,817
24 Feb 2022	32,972.93	34,756.04	30,687.86	34,253.41	34,253.41	41,447,823,409
23 Feb 2022	33,794.95	34,485.18	32,917.58	32,988.86	32,988.86	19,325,527,663
22 Feb 2022	32,777.69	33,859.29	32,298.25	33,795.61	33,795.61	22,503,160,806
21 Feb 2022	33,951.55	34,667.11	32,661.08	32,783.45	32,783.45	25,890,903,370
20 Feb 2022	35,433.59	35,435.17	33,679.30	33,958.77	33,958.77	16,206,118,505
19 Feb 2022	35,352.27	35,699.25	35,075.84	35,437.17	35,437.17	12,132,567,474
18 Feb 2022	35,686.36	35,996.58	35,031.05	35,356.64	35,356.64	20,588,144,724
17 Feb 2022	38,632.99	38,791.56	35,424.96	35,673.94	35,673.94	23,097,378,235
16 Feb 2022	39,258.62	39,258.62	38,221.99	38,654.79	38,654.79	17,403,191,304
15 Feb 2022	37,666.75	39,328.82	37,562.96	39,255.91	39,255.91	20,010,215,311
14 Feb 2022	37,095.81	37,829.57	36,708.26	37,667.15	37,667.15	18,421,695,035
13 Feb 2022	37,211.85	37,614.03	36,960.21	37,131.11	37,131.11	12,971,654,871
12 Feb 2022	37,364.39	37,877.90	36,873.54	37,218.81	37,218.81	15,992,873,039
11 Feb 2022	38,181.86	38,463.32	37,102.07	37,360.55	37,360.55	23,746,750,515
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.58+49.87(+1.56%)

Nikkei26,739.03+336.19(+1.27%)

Hang Seng20,717.24+596.56(+2.96%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD29,137.09-1,054.97(-3.49%)

CMC Crypto 200650.34-23.03(-3.42%)

Zilingo fires CEO as clash over embattled startup escalates

Bitcoin EUR (BTC-EUR)

Straits Times Index
3,240.58
+49.87(+1.56%)

Nikkei
26,739.03
+336.19(+1.27%)

Hang Seng
20,717.24
+596.56(+2.96%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
29,137.09
-1,054.97(-3.49%)

CMC Crypto 200
650.34
-23.03(-3.42%)