Yahoo

Mail

Singapore Markets close in 5 hrs 41 mins

Straits Times Index
3,292.12
-2.70(-0.08%)
Nikkei
27,377.44
-395.46(-1.42%)
Hang Seng
24,855.43
-96.92(-0.39%)
FTSE 100
7,585.01
-4.65(-0.06%)
Bitcoin USD
39,686.86
-2,316.89(-5.52%)
CMC Crypto 200
932.29
-62.97(-6.33%)

DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

39,686.86

-2,316.89

(-5.52%)

As of 03:16AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	40,640.23	41,057.54	39,674.05	39,686.86	39,686.86	24,272,959,488
20 Jan 2022	41,744.03	43,413.02	40,672.82	40,680.42	40,680.42	20,382,033,940
19 Jan 2022	42,374.04	42,478.30	41,242.91	41,744.33	41,744.33	23,091,543,258
18 Jan 2022	42,250.07	42,534.40	41,392.21	42,375.63	42,375.63	22,417,209,227
17 Jan 2022	43,118.12	43,179.39	41,680.32	42,250.55	42,250.55	21,690,904,261
16 Jan 2022	43,172.04	43,436.81	42,691.02	43,113.88	43,113.88	17,902,097,845
15 Jan 2022	43,101.90	43,724.67	42,669.04	43,177.40	43,177.40	18,371,348,298
14 Jan 2022	42,598.87	43,346.69	41,982.62	43,099.70	43,099.70	23,577,403,399
13 Jan 2022	43,946.74	44,278.42	42,447.04	42,591.57	42,591.57	47,691,135,082
12 Jan 2022	42,742.18	44,135.37	42,528.99	43,949.10	43,949.10	33,499,938,689
11 Jan 2022	41,819.51	43,001.16	41,407.75	42,735.86	42,735.86	26,327,648,900
10 Jan 2022	41,910.23	42,199.48	39,796.57	41,821.26	41,821.26	32,104,232,331
09 Jan 2022	41,734.73	42,663.95	41,338.16	41,911.60	41,911.60	21,294,384,372
08 Jan 2022	41,561.46	42,228.94	40,672.28	41,733.94	41,733.94	28,066,355,845
07 Jan 2022	43,153.57	43,153.57	41,077.45	41,557.90	41,557.90	84,196,607,520
06 Jan 2022	43,565.51	43,748.72	42,645.54	43,160.93	43,160.93	30,208,048,289
05 Jan 2022	45,899.36	46,929.05	42,798.22	43,569.00	43,569.00	36,851,084,859
04 Jan 2022	46,458.85	47,406.55	45,752.46	45,897.57	45,897.57	42,494,677,905
03 Jan 2022	47,343.54	47,510.73	45,835.96	46,458.12	46,458.12	33,071,628,362
02 Jan 2022	47,680.93	47,881.41	46,856.94	47,345.22	47,345.22	27,951,569,547
01 Jan 2022	46,311.75	47,827.31	46,288.48	47,686.81	47,686.81	24,582,667,004
31 Dec 2021	47,169.37	48,472.53	45,819.95	46,306.45	46,306.45	36,974,172,400
30 Dec 2021	46,490.61	47,879.96	46,060.31	47,178.13	47,178.13	26,686,491,018
29 Dec 2021	47,623.87	48,119.74	46,201.50	46,444.71	46,444.71	30,049,226,299
28 Dec 2021	50,679.86	50,679.86	47,414.21	47,588.86	47,588.86	33,430,376,883
27 Dec 2021	50,802.61	51,956.33	50,499.47	50,640.42	50,640.42	24,324,345,758
26 Dec 2021	50,428.69	51,196.38	49,623.11	50,809.52	50,809.52	20,964,372,926
25 Dec 2021	50,854.92	51,176.60	50,236.71	50,429.86	50,429.86	19,030,650,914
24 Dec 2021	50,806.05	51,814.03	50,514.50	50,822.20	50,822.20	24,367,912,228
23 Dec 2021	48,626.34	51,332.34	48,065.84	50,784.54	50,784.54	28,223,878,108
22 Dec 2021	48,937.10	49,544.80	48,450.94	48,628.51	48,628.51	24,447,979,559
21 Dec 2021	46,886.08	49,300.92	46,698.77	48,936.61	48,936.61	27,055,803,928
20 Dec 2021	46,707.06	47,401.72	45,579.81	46,880.28	46,880.28	30,961,902,129
19 Dec 2021	46,853.87	48,089.66	46,502.95	46,707.02	46,707.02	25,154,053,861
18 Dec 2021	46,219.25	47,313.83	45,598.44	46,848.78	46,848.78	26,098,292,690
17 Dec 2021	47,653.73	48,004.89	45,618.21	46,202.14	46,202.14	32,902,725,329
16 Dec 2021	48,900.46	49,425.57	47,529.88	47,665.43	47,665.43	27,268,150,947
15 Dec 2021	48,379.75	49,473.96	46,671.96	48,896.72	48,896.72	36,541,828,520
14 Dec 2021	46,709.82	48,431.40	46,424.50	46,612.63	46,612.63	34,638,619,079
13 Dec 2021	50,114.74	50,205.00	45,894.85	46,737.48	46,737.48	32,166,727,776
12 Dec 2021	49,354.86	50,724.87	48,725.85	50,098.34	50,098.34	21,939,223,599
11 Dec 2021	47,264.63	49,458.21	46,942.35	49,362.51	49,362.51	25,775,869,261
10 Dec 2021	47,642.14	50,015.25	47,023.70	47,243.30	47,243.30	30,966,005,122
09 Dec 2021	50,450.08	50,797.16	47,358.35	47,672.12	47,672.12	29,603,577,251
08 Dec 2021	50,667.65	51,171.38	48,765.99	50,504.80	50,504.80	28,479,699,446
07 Dec 2021	50,581.83	51,934.78	50,175.81	50,700.09	50,700.09	33,676,814,852
06 Dec 2021	49,413.48	50,929.52	47,281.04	50,582.63	50,582.63	37,707,308,001
05 Dec 2021	49,201.52	49,768.15	47,857.50	49,368.85	49,368.85	37,198,201,161
04 Dec 2021	53,727.88	53,904.68	42,874.62	49,200.70	49,200.70	61,385,677,469
03 Dec 2021	56,509.16	57,482.17	52,496.59	53,598.25	53,598.25	39,789,134,215
02 Dec 2021	57,217.37	57,349.23	55,895.13	56,477.82	56,477.82	32,379,968,686
01 Dec 2021	56,907.96	59,041.68	56,553.08	57,229.83	57,229.83	36,858,195,307
30 Nov 2021	57,830.11	59,113.40	56,057.28	57,005.43	57,005.43	36,708,594,618
29 Nov 2021	57,291.91	58,872.88	56,792.53	57,806.57	57,806.57	32,370,840,356
28 Nov 2021	54,813.02	57,393.84	53,576.73	57,248.46	57,248.46	28,116,886,357
27 Nov 2021	53,736.43	55,329.26	53,668.36	54,815.08	54,815.08	30,560,857,714
26 Nov 2021	58,960.29	59,183.48	53,569.77	53,569.77	53,569.77	41,810,748,221
25 Nov 2021	57,165.42	59,367.97	57,146.68	57,274.68	57,274.68	34,284,016,248
24 Nov 2021	57,565.85	57,803.07	55,964.22	56,280.43	56,280.43	36,635,566,789
23 Nov 2021	56,304.55	57,875.52	55,632.76	57,569.07	57,569.07	37,485,803,899
22 Nov 2021	58,706.85	59,266.36	55,679.84	56,289.29	56,289.29	35,036,121,783
21 Nov 2021	59,730.51	60,004.43	58,618.93	58,730.48	58,730.48	26,123,447,605
20 Nov 2021	58,115.08	59,859.88	57,469.73	59,697.20	59,697.20	30,624,264,863
19 Nov 2021	56,896.13	58,351.11	55,705.18	58,119.58	58,119.58	38,702,407,772
18 Nov 2021	60,360.14	60,948.50	56,550.79	56,942.14	56,942.14	41,388,338,699
17 Nov 2021	60,139.62	60,823.61	58,515.41	60,368.01	60,368.01	39,178,392,930
16 Nov 2021	63,721.20	63,721.20	59,016.34	60,161.25	60,161.25	46,844,335,592
15 Nov 2021	65,521.29	66,281.57	63,548.14	63,557.87	63,557.87	30,558,763,548
14 Nov 2021	64,455.37	65,495.18	63,647.81	65,466.84	65,466.84	25,122,092,191
13 Nov 2021	64,158.12	64,915.68	63,303.73	64,469.53	64,469.53	30,474,228,777
12 Nov 2021	64,863.98	65,460.82	62,333.91	64,155.94	64,155.94	36,084,893,887
11 Nov 2021	64,978.89	65,579.02	64,180.49	64,949.96	64,949.96	35,880,633,236
10 Nov 2021	66,953.34	68,789.63	63,208.11	64,995.23	64,995.23	48,730,828,378
09 Nov 2021	67,549.73	68,530.34	66,382.06	66,971.83	66,971.83	42,357,991,721
08 Nov 2021	63,344.07	67,673.74	63,344.07	67,566.83	67,566.83	41,125,608,330
07 Nov 2021	61,554.92	63,326.99	61,432.49	63,326.99	63,326.99	24,726,754,302
06 Nov 2021	61,068.88	61,590.68	60,163.78	61,527.48	61,527.48	29,094,934,221
05 Nov 2021	61,460.08	62,541.47	60,844.61	61,125.68	61,125.68	30,605,102,446
04 Nov 2021	62,941.80	63,123.29	60,799.66	61,452.23	61,452.23	32,615,846,901
03 Nov 2021	63,254.34	63,516.94	61,184.24	62,970.05	62,970.05	36,124,731,509
02 Nov 2021	60,963.25	64,242.79	60,673.05	63,226.40	63,226.40	37,746,665,647
01 Nov 2021	61,320.45	62,419.00	59,695.18	61,004.41	61,004.41	36,150,572,843
31 Oct 2021	61,850.49	62,406.17	60,074.33	61,318.96	61,318.96	32,241,199,927
30 Oct 2021	62,239.36	62,330.14	60,918.39	61,888.83	61,888.83	32,157,938,616
29 Oct 2021	60,624.87	62,927.61	60,329.96	62,227.96	62,227.96	36,856,881,767
28 Oct 2021	58,470.73	62,128.63	58,206.92	60,622.14	60,622.14	45,257,083,247
27 Oct 2021	60,352.00	61,435.18	58,208.19	58,482.39	58,482.39	43,657,076,893
26 Oct 2021	63,032.76	63,229.03	59,991.16	60,363.79	60,363.79	34,878,965,587
25 Oct 2021	60,893.93	63,729.32	60,691.80	63,039.82	63,039.82	31,064,911,614
24 Oct 2021	61,368.34	61,505.80	59,643.34	60,930.84	60,930.84	27,316,183,882
23 Oct 2021	60,694.63	61,743.88	59,826.52	61,393.62	61,393.62	26,882,546,034
22 Oct 2021	62,237.89	63,715.02	60,122.80	60,692.27	60,692.27	38,434,082,775
21 Oct 2021	66,002.23	66,600.55	62,117.41	62,210.17	62,210.17	45,908,121,370
20 Oct 2021	64,284.59	66,930.39	63,610.68	65,992.84	65,992.84	40,788,955,582
19 Oct 2021	62,043.16	64,434.54	61,622.93	64,261.99	64,261.99	40,471,196,346
18 Oct 2021	61,548.80	62,614.66	60,012.76	62,026.08	62,026.08	38,055,562,075
17 Oct 2021	60,887.65	61,645.52	59,164.47	61,553.62	61,553.62	29,032,367,511
16 Oct 2021	61,609.53	62,274.48	60,206.12	60,892.18	60,892.18	34,250,964,237
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.12-2.70(-0.08%)

Nikkei27,377.44-395.46(-1.42%)

Hang Seng24,855.43-96.92(-0.39%)

FTSE 1007,585.01-4.65(-0.06%)

Bitcoin USD39,686.86-2,316.89(-5.52%)

CMC Crypto 200932.29-62.97(-6.33%)

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Bitcoin USD (BTC-USD)

Straits Times Index
3,292.12
-2.70(-0.08%)

Nikkei
27,377.44
-395.46(-1.42%)

Hang Seng
24,855.43
-96.92(-0.39%)

FTSE 100
7,585.01
-4.65(-0.06%)

Bitcoin USD
39,686.86
-2,316.89(-5.52%)

CMC Crypto 200
932.29
-62.97(-6.33%)