Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
Bitcoin USD
19,307.51
-104.86(-0.54%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

19,307.51

-104.86

(-0.54%)

As of 04:16AM UTC. Market open.

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2022	19,311.49	19,337.06	19,274.71	19,307.51	19,307.51	18,104,113,152
01 Oct 2022	19,431.11	19,471.15	19,231.08	19,312.10	19,312.10	18,719,537,670
30 Sept 2022	19,573.43	20,109.85	19,265.66	19,431.79	19,431.79	43,975,248,085
29 Sept 2022	19,427.78	19,589.27	18,924.35	19,573.05	19,573.05	41,037,843,771
28 Sept 2022	19,104.62	19,688.34	18,553.30	19,426.72	19,426.72	53,071,298,734
27 Sept 2022	19,221.84	20,338.46	18,915.67	19,110.55	19,110.55	58,571,439,619
26 Sept 2022	18,803.90	19,274.87	18,721.29	19,222.67	19,222.67	44,148,798,321
25 Sept 2022	18,936.31	19,134.73	18,696.47	18,802.10	18,802.10	23,359,966,112
24 Sept 2022	19,296.99	19,310.20	18,861.97	18,937.01	18,937.01	26,149,643,168
23 Sept 2022	19,412.40	19,464.67	18,617.55	19,297.64	19,297.64	38,896,078,052
22 Sept 2022	18,534.65	19,456.91	18,415.59	19,413.55	19,413.55	41,135,767,926
21 Sept 2022	18,891.28	19,674.63	18,290.31	18,547.40	18,547.40	46,363,793,975
20 Sept 2022	19,545.59	19,602.46	18,813.46	18,890.79	18,890.79	36,791,346,508
19 Sept 2022	19,418.57	19,639.48	18,390.32	19,544.13	19,544.13	40,177,002,624
18 Sept 2022	20,127.23	20,127.23	19,387.49	19,419.51	19,419.51	31,254,779,144
17 Sept 2022	19,777.03	20,162.53	19,777.03	20,127.58	20,127.58	24,957,448,100
16 Sept 2022	19,704.01	19,870.63	19,400.08	19,772.58	19,772.58	30,123,362,273
15 Sept 2022	20,242.29	20,318.17	19,636.73	19,701.21	19,701.21	36,389,011,503
14 Sept 2022	20,184.55	20,467.20	19,793.40	20,241.09	20,241.09	37,872,380,889
13 Sept 2022	22,371.48	22,673.82	20,062.67	20,296.71	20,296.71	51,091,116,622
12 Sept 2022	21,770.15	22,439.18	21,603.90	22,370.45	22,370.45	50,212,088,965
11 Sept 2022	21,678.54	21,770.55	21,406.95	21,769.26	21,769.26	34,493,951,963
10 Sept 2022	21,376.91	21,760.28	21,168.72	21,680.54	21,680.54	36,913,738,894
09 Sept 2022	19,328.14	21,439.41	19,310.96	21,381.15	21,381.15	48,469,528,171
08 Sept 2022	19,289.94	19,417.35	19,076.71	19,329.83	19,329.83	32,194,477,850
07 Sept 2022	18,837.68	19,427.17	18,644.47	19,290.32	19,290.32	35,239,757,134
06 Sept 2022	19,817.72	20,155.27	18,800.17	18,837.67	18,837.67	43,403,978,910
05 Sept 2022	19,988.79	20,031.16	19,673.05	19,812.37	19,812.37	28,813,460,025
04 Sept 2022	19,832.47	19,999.69	19,636.82	19,986.71	19,986.71	25,245,861,652
03 Sept 2022	19,969.72	20,037.01	19,698.36	19,832.09	19,832.09	23,613,051,457
02 Sept 2022	20,126.07	20,401.57	19,814.77	19,969.77	19,969.77	29,123,998,928
01 Sept 2022	20,050.50	20,198.39	19,653.97	20,127.14	20,127.14	30,182,031,010
31 Aug 2022	19,799.58	20,420.99	19,799.58	20,049.76	20,049.76	33,225,232,872
30 Aug 2022	20,298.61	20,542.64	19,617.64	19,796.81	19,796.81	34,483,360,283
29 Aug 2022	19,615.15	20,357.46	19,600.79	20,297.99	20,297.99	32,637,854,078
28 Aug 2022	20,041.04	20,139.05	19,616.81	19,616.81	19,616.81	24,366,810,591
27 Aug 2022	20,262.48	20,340.78	19,890.52	20,041.74	20,041.74	30,116,729,776
26 Aug 2022	21,596.09	21,804.91	20,199.48	20,260.02	20,260.02	42,326,789,564
25 Aug 2022	21,395.46	21,789.64	21,362.44	21,600.90	21,600.90	31,028,679,593
24 Aug 2022	21,526.46	21,783.08	21,195.01	21,395.02	21,395.02	31,962,253,368
23 Aug 2022	21,401.04	21,646.20	20,955.14	21,528.09	21,528.09	31,878,280,659
22 Aug 2022	21,531.46	21,531.46	20,939.18	21,398.91	21,398.91	31,666,498,758
21 Aug 2022	21,160.39	21,668.85	21,103.20	21,534.12	21,534.12	23,102,307,723
20 Aug 2022	20,872.84	21,350.81	20,856.73	21,166.06	21,166.06	27,595,671,000
19 Aug 2022	23,213.31	23,213.31	20,868.85	20,877.55	20,877.55	40,509,610,260
18 Aug 2022	23,341.04	23,563.83	23,177.60	23,212.74	23,212.74	23,747,613,147
17 Aug 2022	23,881.32	24,407.06	23,243.35	23,336.00	23,336.00	30,931,623,076
16 Aug 2022	24,126.14	24,228.42	23,733.50	23,883.29	23,883.29	27,753,685,646
15 Aug 2022	24,318.32	25,135.59	23,839.78	24,136.97	24,136.97	35,123,501,685
14 Aug 2022	24,429.06	24,974.91	24,206.26	24,319.33	24,319.33	22,994,133,555
13 Aug 2022	24,402.19	24,860.05	24,346.12	24,424.07	24,424.07	22,987,346,289
12 Aug 2022	23,957.20	24,412.57	23,657.27	24,402.82	24,402.82	27,265,804,688
11 Aug 2022	23,948.35	24,822.63	23,901.00	23,957.53	23,957.53	37,127,036,580
10 Aug 2022	23,162.90	24,127.41	22,771.52	23,947.64	23,947.64	32,837,431,722
09 Aug 2022	23,811.48	23,898.62	22,982.00	23,164.32	23,164.32	23,555,719,219
08 Aug 2022	23,179.53	24,203.69	23,176.55	23,809.49	23,809.49	28,575,544,847
07 Aug 2022	22,963.51	23,359.01	22,894.56	23,175.89	23,175.89	15,886,817,043
06 Aug 2022	23,291.42	23,326.56	22,961.28	22,961.28	22,961.28	15,978,259,885
05 Aug 2022	22,626.83	23,422.83	22,612.18	23,289.31	23,289.31	28,881,249,043
04 Aug 2022	22,848.21	23,198.01	22,485.70	22,630.96	22,630.96	25,120,229,769
03 Aug 2022	22,981.30	23,578.65	22,747.84	22,846.51	22,846.51	26,288,169,966
02 Aug 2022	23,308.43	23,415.04	22,710.08	22,978.12	22,978.12	28,389,250,717
01 Aug 2022	23,336.72	23,464.79	22,890.80	23,314.20	23,314.20	25,849,159,141
31 Jul 2022	23,652.07	24,121.64	23,275.70	23,336.90	23,336.90	23,553,591,896
30 Jul 2022	23,796.82	24,572.58	23,580.51	23,656.21	23,656.21	28,148,218,301
29 Jul 2022	23,845.21	24,294.79	23,481.17	23,804.63	23,804.63	35,887,249,746
28 Jul 2022	22,933.64	24,110.47	22,722.27	23,843.89	23,843.89	40,212,386,158
27 Jul 2022	21,244.17	22,986.53	21,070.81	22,930.55	22,930.55	31,758,955,233
26 Jul 2022	21,361.12	21,361.12	20,776.82	21,239.75	21,239.75	28,624,673,855
25 Jul 2022	22,607.16	22,649.12	21,361.64	21,361.70	21,361.70	35,574,561,406
24 Jul 2022	22,465.51	22,974.00	22,306.84	22,609.16	22,609.16	23,565,495,303
23 Jul 2022	22,706.98	22,977.21	22,002.91	22,465.48	22,465.48	24,021,799,169
22 Jul 2022	23,163.75	23,671.93	22,603.42	22,714.98	22,714.98	31,421,555,646
21 Jul 2022	23,233.20	23,388.32	22,431.15	23,164.63	23,164.63	33,631,012,204
20 Jul 2022	23,393.19	24,196.82	23,009.95	23,231.73	23,231.73	42,932,549,127
19 Jul 2022	22,467.85	23,666.96	21,683.41	23,389.43	23,389.43	48,765,202,697
18 Jul 2022	20,781.91	22,633.03	20,781.91	22,485.69	22,485.69	39,974,475,562
17 Jul 2022	21,195.04	21,600.64	20,778.18	20,779.34	20,779.34	22,927,802,083
16 Jul 2022	20,834.10	21,514.40	20,518.90	21,190.32	21,190.32	24,302,954,056
15 Jul 2022	20,573.16	21,138.24	20,397.00	20,836.33	20,836.33	25,905,575,359
14 Jul 2022	20,211.47	20,789.89	19,689.26	20,569.92	20,569.92	31,158,743,333
13 Jul 2022	19,325.97	20,223.05	18,999.95	20,212.07	20,212.07	33,042,430,345
12 Jul 2022	19,970.47	20,043.45	19,308.53	19,323.91	19,323.91	25,810,220,018
11 Jul 2022	20,856.35	20,856.35	19,924.54	19,970.56	19,970.56	24,150,249,025
10 Jul 2022	21,591.08	21,591.08	20,727.12	20,860.45	20,860.45	28,688,807,249
09 Jul 2022	21,716.83	21,877.14	21,445.96	21,592.21	21,592.21	29,641,127,858
08 Jul 2022	21,637.15	22,314.94	21,257.45	21,731.12	21,731.12	49,899,834,488
07 Jul 2022	20,547.81	21,771.82	20,296.10	21,637.59	21,637.59	25,814,972,520
06 Jul 2022	20,194.62	20,595.53	19,823.51	20,548.25	20,548.25	24,598,943,708
05 Jul 2022	20,225.35	20,635.47	19,341.23	20,190.12	20,190.12	26,715,546,990
04 Jul 2022	19,297.31	20,258.75	19,063.07	20,231.26	20,231.26	21,594,638,208
03 Jul 2022	19,242.10	19,558.27	18,966.95	19,297.08	19,297.08	16,390,821,947
02 Jul 2022	19,274.84	19,371.75	19,027.08	19,242.26	19,242.26	18,100,418,740
01 Jul 2022	19,820.47	20,632.67	19,073.71	19,269.37	19,269.37	30,767,551,159
30 Jun 2022	20,108.31	20,141.16	18,729.66	19,784.73	19,784.73	26,267,239,923
29 Jun 2022	20,281.17	20,364.16	19,937.79	20,104.02	20,104.02	23,552,740,328
28 Jun 2022	20,731.54	21,164.42	20,228.81	20,280.63	20,280.63	21,381,535,161
27 Jun 2022	21,028.24	21,478.09	20,620.20	20,735.48	20,735.48	20,965,695,707
26 Jun 2022	21,496.49	21,783.72	21,016.27	21,027.29	21,027.29	18,027,170,497
25 Jun 2022	21,233.61	21,520.91	20,964.59	21,502.34	21,502.34	18,372,538,715
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

Bitcoin USD19,307.51-104.86(-0.54%)

CMC Crypto 200443.49+0.06(+0.01%)

Bitcoin USD (BTC-USD)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

Bitcoin USD
19,307.51
-104.86(-0.54%)

CMC Crypto 200
443.49
+0.06(+0.01%)