Yahoo

Mail

Singapore markets closed

Straits Times Index
3,173.91
+9.05(+0.29%)
Nikkei
29,068.63
+517.70(+1.81%)
Hang Seng
25,330.96
+368.37(+1.48%)
FTSE 100
7,234.03
+26.32(+0.37%)
Bitcoin USD
61,455.21
+1,999.60(+3.36%)
CMC Crypto 200
1,464.06
+57.32(+4.07%)

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

61,455.22+1,999.60 (+3.36%)

As of 1:33PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Oct 2021	61,495.41	62,232.26	61,110.84	61,455.21	61,455.21	43,823,652,864
15 Oct 2021	57,345.90	62,757.13	56,868.14	61,593.95	61,593.95	51,780,081,801
14 Oct 2021	57,372.83	58,478.73	56,957.07	57,321.52	57,321.52	36,615,791,366
13 Oct 2021	56,038.26	57,688.66	54,370.97	57,401.10	57,401.10	41,684,252,783
12 Oct 2021	57,526.83	57,627.88	54,477.97	56,041.06	56,041.06	41,083,758,949
11 Oct 2021	54,734.13	57,793.04	54,519.77	57,484.79	57,484.79	42,637,331,698
10 Oct 2021	54,952.82	56,401.30	54,264.26	54,771.58	54,771.58	39,527,792,364
09 Oct 2021	53,929.78	55,397.95	53,735.14	54,968.22	54,968.22	32,491,211,414
08 Oct 2021	53,802.14	55,922.98	53,688.05	53,967.85	53,967.85	34,800,873,924
07 Oct 2021	55,338.63	55,338.63	53,525.47	53,805.98	53,805.98	36,807,860,413
06 Oct 2021	51,486.66	55,568.46	50,488.19	55,361.45	55,361.45	49,034,730,168
05 Oct 2021	49,174.96	51,839.98	49,072.84	51,514.81	51,514.81	35,873,904,236
04 Oct 2021	48,208.91	49,456.78	47,045.00	49,112.90	49,112.90	33,383,173,002
03 Oct 2021	47,680.03	49,130.69	47,157.29	48,199.95	48,199.95	26,638,115,879
02 Oct 2021	48,137.47	48,282.06	47,465.50	47,711.49	47,711.49	30,614,346,492
01 Oct 2021	43,816.74	48,436.01	43,320.02	48,116.94	48,116.94	42,850,641,582
30 Sep 2021	41,551.27	44,092.60	41,444.58	43,790.89	43,790.89	31,141,681,925
29 Sep 2021	41,064.98	42,545.26	40,829.67	41,564.36	41,564.36	30,602,359,905
28 Sep 2021	42,200.90	42,775.14	40,931.66	41,034.54	41,034.54	30,214,940,550
27 Sep 2021	43,234.18	44,313.25	42,190.63	42,235.73	42,235.73	30,980,029,059
26 Sep 2021	42,721.63	43,919.30	40,848.46	43,208.54	43,208.54	30,661,222,077
25 Sep 2021	42,840.89	42,996.26	41,759.92	42,716.59	42,716.59	31,604,717,236
24 Sep 2021	44,894.30	45,080.49	40,936.56	42,839.75	42,839.75	42,839,345,714
23 Sep 2021	43,560.30	44,942.18	43,109.34	44,895.10	44,895.10	34,244,064,430
22 Sep 2021	40,677.95	43,978.62	40,625.63	43,574.51	43,574.51	38,139,709,246
21 Sep 2021	43,012.23	43,607.61	39,787.61	40,693.68	40,693.68	48,701,090,088
20 Sep 2021	47,261.41	47,328.20	42,598.91	42,843.80	42,843.80	43,909,845,642
19 Sep 2021	48,268.86	48,328.37	46,919.80	47,260.22	47,260.22	26,967,722,648
18 Sep 2021	47,273.53	48,791.78	47,087.29	48,278.36	48,278.36	28,575,630,451
17 Sep 2021	47,771.00	48,160.92	46,832.52	47,267.52	47,267.52	28,727,713,711
16 Sep 2021	48,158.91	48,486.83	47,079.56	47,783.36	47,783.36	31,764,293,754
15 Sep 2021	47,098.00	48,450.47	46,773.33	48,176.35	48,176.35	30,484,496,466
14 Sep 2021	44,960.05	47,218.13	44,752.33	47,092.49	47,092.49	38,652,152,880
13 Sep 2021	46,057.21	46,598.68	43,591.32	44,963.07	44,963.07	40,969,943,253
12 Sep 2021	45,206.63	46,364.88	44,790.46	46,063.27	46,063.27	27,881,980,161
11 Sep 2021	44,869.84	45,969.29	44,818.27	45,201.46	45,201.46	34,499,835,245
10 Sep 2021	46,396.66	47,031.74	44,344.48	44,883.91	44,883.91	39,154,666,597
09 Sep 2021	45,774.74	47,261.95	45,669.74	46,391.42	46,391.42	38,672,657,013
08 Sep 2021	46,827.76	47,334.05	44,561.39	46,091.39	46,091.39	49,007,762,488
07 Sep 2021	52,660.48	52,853.77	43,285.21	46,811.13	46,811.13	65,210,059,683
06 Sep 2021	51,769.00	52,700.94	51,053.68	52,633.54	52,633.54	38,884,105,426
05 Sep 2021	49,937.86	51,868.68	49,538.60	51,753.41	51,753.41	30,322,676,319
04 Sep 2021	50,009.32	50,545.58	49,548.78	49,944.63	49,944.63	37,471,327,794
03 Sep 2021	49,288.25	50,982.27	48,386.09	50,025.38	50,025.38	43,206,179,619
02 Sep 2021	48,807.85	50,343.42	48,652.32	49,327.72	49,327.72	39,508,070,319
01 Sep 2021	47,099.77	49,111.09	46,562.44	48,847.03	48,847.03	39,139,399,125
31 Aug 2021	47,024.34	48,189.55	46,750.09	47,166.69	47,166.69	34,730,363,427
30 Aug 2021	48,834.85	48,925.61	46,950.27	47,054.98	47,054.98	31,847,007,016
29 Aug 2021	48,911.25	49,644.11	47,925.86	48,829.83	48,829.83	25,889,650,240
28 Aug 2021	49,072.59	49,283.50	48,499.24	48,902.40	48,902.40	28,568,103,401
27 Aug 2021	46,894.55	49,112.79	46,394.28	49,058.67	49,058.67	34,511,076,995
26 Aug 2021	49,002.64	49,347.58	46,405.78	46,942.22	46,942.22	32,666,549,568
25 Aug 2021	47,727.26	49,202.88	47,163.61	48,960.79	48,960.79	32,646,349,931
24 Aug 2021	49,562.35	49,878.77	47,687.12	47,706.12	47,706.12	35,361,168,834
23 Aug 2021	49,291.68	50,482.08	49,074.61	49,546.15	49,546.15	34,305,053,719
22 Aug 2021	48,869.11	49,471.61	48,199.94	49,321.65	49,321.65	25,370,975,378
21 Aug 2021	49,327.07	49,717.02	48,312.20	48,905.49	48,905.49	40,585,205,312
20 Aug 2021	46,723.12	49,342.15	46,650.71	49,339.18	49,339.18	34,706,867,452
19 Aug 2021	44,741.88	46,970.76	43,998.32	46,717.58	46,717.58	37,204,312,299
18 Aug 2021	44,686.75	45,952.06	44,364.03	44,801.19	44,801.19	32,194,123,075
17 Aug 2021	45,936.46	47,139.57	44,512.42	44,695.36	44,695.36	33,451,362,600
16 Aug 2021	47,019.96	47,998.10	45,700.32	46,004.48	46,004.48	32,776,876,610
15 Aug 2021	47,096.67	47,357.11	45,579.59	47,047.00	47,047.00	30,988,958,446
14 Aug 2021	47,810.69	48,098.68	46,177.63	47,096.95	47,096.95	31,211,354,442
13 Aug 2021	44,439.69	47,831.98	44,282.42	47,793.32	47,793.32	31,744,259,539
12 Aug 2021	45,576.88	46,228.91	43,861.45	44,428.29	44,428.29	33,723,620,826
11 Aug 2021	45,599.70	46,735.63	45,351.71	45,593.64	45,593.64	34,319,709,073
10 Aug 2021	46,280.85	46,637.99	44,705.55	45,585.03	45,585.03	33,546,019,517
09 Aug 2021	43,791.93	46,456.83	42,848.69	46,365.40	46,365.40	38,734,079,049
08 Aug 2021	44,574.44	45,282.35	43,331.91	43,798.12	43,798.12	36,302,664,750
07 Aug 2021	42,832.80	44,689.86	42,618.57	44,555.80	44,555.80	40,030,862,141
06 Aug 2021	40,865.87	43,271.66	39,932.18	42,816.50	42,816.50	38,226,483,046
05 Aug 2021	39,744.52	41,341.93	37,458.00	40,869.55	40,869.55	35,185,031,017
04 Aug 2021	38,213.33	39,952.30	37,589.16	39,747.50	39,747.50	25,372,562,724
03 Aug 2021	39,178.40	39,750.03	37,782.05	38,152.98	38,152.98	26,189,830,450
02 Aug 2021	39,907.26	40,419.18	38,746.35	39,201.95	39,201.95	25,595,265,436
01 Aug 2021	41,460.84	42,541.68	39,540.94	39,974.89	39,974.89	26,688,438,115
31 Jul 2021	42,196.30	42,231.45	41,110.83	41,626.20	41,626.20	25,802,845,343
30 Jul 2021	40,027.48	42,235.55	38,397.36	42,235.55	42,235.55	33,072,782,960
29 Jul 2021	39,995.45	40,593.07	39,352.06	40,008.42	40,008.42	27,167,146,027
28 Jul 2021	39,503.19	40,816.07	38,862.44	39,995.91	39,995.91	38,702,404,695
27 Jul 2021	37,276.04	39,406.94	36,441.73	39,406.94	39,406.94	35,097,370,560
26 Jul 2021	35,384.03	40,499.68	35,287.31	37,337.54	37,337.54	51,022,126,212
25 Jul 2021	34,290.29	35,364.93	33,881.84	35,350.19	35,350.19	20,856,685,287
24 Jul 2021	33,593.73	34,490.39	33,424.86	34,292.45	34,292.45	21,664,706,865
23 Jul 2021	32,305.96	33,581.55	32,057.89	33,581.55	33,581.55	22,552,046,192
22 Jul 2021	32,138.87	32,576.40	31,745.30	32,313.11	32,313.11	19,555,230,518
21 Jul 2021	29,796.29	32,752.33	29,526.18	32,110.69	32,110.69	28,203,024,559
20 Jul 2021	30,838.29	31,006.19	29,360.96	29,807.35	29,807.35	23,148,267,245
19 Jul 2021	31,800.01	31,885.86	30,563.73	30,817.83	30,817.83	20,434,789,545
18 Jul 2021	31,533.88	32,399.00	31,215.49	31,796.81	31,796.81	18,787,986,667
17 Jul 2021	31,397.31	31,935.95	31,223.99	31,533.07	31,533.07	18,895,018,942
16 Jul 2021	31,841.55	32,218.41	31,100.67	31,421.54	31,421.54	23,699,476,918
15 Jul 2021	32,827.88	33,159.64	31,175.71	31,780.73	31,780.73	21,300,524,237
14 Jul 2021	32,723.85	33,061.40	31,639.13	32,822.35	32,822.35	21,376,531,210
13 Jul 2021	33,125.47	33,327.10	32,261.42	32,702.03	32,702.03	19,120,856,669
12 Jul 2021	34,254.02	34,592.16	32,697.31	33,155.85	33,155.85	24,321,499,537
11 Jul 2021	33,509.08	34,584.70	33,346.74	34,240.19	34,240.19	20,108,729,370
10 Jul 2021	33,811.24	34,209.07	33,116.01	33,520.52	33,520.52	22,971,873,468
09 Jul 2021	32,861.67	34,042.29	32,318.88	33,798.01	33,798.01	27,436,021,028
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.91+9.05(+0.29%)

Nikkei29,068.63+517.70(+1.81%)

Hang Seng25,330.96+368.37(+1.48%)

FTSE 1007,234.03+26.32(+0.37%)

Bitcoin USD61,455.21+1,999.60(+3.36%)

CMC Crypto 2001,464.06+57.32(+4.07%)

Bitcoin USD (BTC-USD)

Straits Times Index
3,173.91
+9.05(+0.29%)

Nikkei
29,068.63
+517.70(+1.81%)

Hang Seng
25,330.96
+368.37(+1.48%)

FTSE 100
7,234.03
+26.32(+0.37%)

Bitcoin USD
61,455.21
+1,999.60(+3.36%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)