Yahoo

Mail

Singapore markets closed

Straits Times Index
3,182.90
+33.65(+1.07%)
S&P 500
4,423.15
+35.99(+0.82%)
Dow
35,116.40
+278.24(+0.80%)
Nasdaq
14,761.29
+80.23(+0.55%)
Bitcoin USD
37,764.27
-847.26(-2.19%)
CMC Crypto 200
922.58
-20.86(-2.21%)

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

37,764.27-847.26 (-2.19%)

As of 11:22AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Aug 2021	38,139.42	38,556.48	37,661.84	37,764.27	37,764.27	23,835,908,096
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
08 Jul 2021	33,889.61	33,907.91	32,133.18	32,877.37	32,877.37	29,910,396,946
07 Jul 2021	34,225.68	34,997.66	33,839.29	33,855.33	33,855.33	24,796,027,477
06 Jul 2021	33,723.51	35,038.54	33,599.92	34,235.20	34,235.20	26,501,259,870
05 Jul 2021	35,284.34	35,284.34	33,213.66	33,746.00	33,746.00	26,721,554,282
04 Jul 2021	34,665.57	35,937.57	34,396.48	35,287.78	35,287.78	24,924,307,911
03 Jul 2021	33,854.42	34,909.26	33,402.70	34,668.55	34,668.55	24,383,958,643
02 Jul 2021	33,549.60	33,939.59	32,770.68	33,897.05	33,897.05	38,728,974,942
01 Jul 2021	35,035.98	35,035.98	32,883.78	33,572.12	33,572.12	37,838,957,079
30 Jun 2021	35,908.39	36,074.76	34,086.15	35,040.84	35,040.84	34,059,036,099
29 Jun 2021	34,475.56	36,542.11	34,252.48	35,867.78	35,867.78	37,901,460,044
28 Jun 2021	34,679.12	35,219.89	33,902.07	34,434.34	34,434.34	33,892,523,752
27 Jun 2021	32,287.52	34,656.13	32,071.76	34,649.64	34,649.64	35,511,640,894
26 Jun 2021	31,594.66	32,637.59	30,184.50	32,186.28	32,186.28	38,585,385,521
25 Jun 2021	34,659.11	35,487.25	31,350.88	31,637.78	31,637.78	40,230,904,226
24 Jun 2021	33,682.80	35,228.85	32,385.21	34,662.44	34,662.44	33,123,368,116
23 Jun 2021	32,515.71	34,753.41	31,772.63	33,723.03	33,723.03	46,317,108,925
22 Jun 2021	31,622.38	33,292.45	28,893.62	32,505.66	32,505.66	58,964,353,058
21 Jun 2021	35,641.14	35,721.64	31,295.94	31,676.69	31,676.69	52,809,038,594
20 Jun 2021	35,563.14	36,059.48	33,432.07	35,698.30	35,698.30	36,664,034,054
19 Jun 2021	35,854.53	36,457.80	34,933.06	35,615.87	35,615.87	31,207,279,719
18 Jun 2021	38,099.48	38,187.26	35,255.86	35,787.25	35,787.25	36,200,887,275
17 Jun 2021	38,341.42	39,513.67	37,439.68	38,053.50	38,053.50	37,096,670,047
16 Jun 2021	40,168.69	40,516.78	38,176.04	38,347.06	38,347.06	39,211,635,100
15 Jun 2021	40,427.17	41,295.27	39,609.47	40,406.27	40,406.27	46,420,149,185
14 Jun 2021	39,016.97	40,978.36	38,757.29	40,218.48	40,218.48	43,148,914,673
13 Jun 2021	35,555.79	39,322.78	34,864.11	39,097.86	39,097.86	40,669,112,838
12 Jun 2021	37,340.14	37,408.93	34,728.19	35,552.52	35,552.52	37,924,228,550
11 Jun 2021	36,697.03	37,608.70	36,044.45	37,334.40	37,334.40	38,699,736,985
10 Jun 2021	37,389.52	38,334.32	35,847.59	36,702.60	36,702.60	43,576,032,854
09 Jun 2021	33,416.98	37,537.37	32,475.87	37,345.12	37,345.12	53,972,919,008
08 Jun 2021	33,589.52	34,017.39	31,114.44	33,472.63	33,472.63	49,902,050,442
07 Jun 2021	35,835.27	36,790.57	33,480.64	33,560.71	33,560.71	33,683,936,663
06 Jun 2021	35,538.61	36,436.42	35,304.58	35,862.38	35,862.38	28,913,440,585
05 Jun 2021	36,880.16	37,917.71	34,900.41	35,551.96	35,551.96	35,959,473,399
04 Jun 2021	39,242.48	39,242.48	35,717.72	36,894.41	36,894.41	41,831,090,187
03 Jun 2021	37,599.41	39,478.95	37,243.97	39,208.77	39,208.77	35,460,750,427
02 Jun 2021	36,699.92	38,231.34	35,966.31	37,575.18	37,575.18	33,070,867,190
01 Jun 2021	37,293.79	37,896.73	35,787.09	36,684.93	36,684.93	34,639,423,297
31 May 2021	35,658.59	37,468.25	34,241.95	37,332.86	37,332.86	39,009,847,639
30 May 2021	34,607.41	36,400.67	33,520.74	35,678.13	35,678.13	31,646,080,921
29 May 2021	35,684.16	37,234.50	33,693.93	34,616.07	34,616.07	45,231,013,335
28 May 2021	38,507.08	38,856.97	34,779.04	35,697.61	35,697.61	55,200,191,952
27 May 2021	39,316.89	40,379.62	37,247.90	38,436.97	38,436.97	43,210,968,721
26 May 2021	38,392.63	40,782.08	37,905.84	39,294.20	39,294.20	51,346,735,160
25 May 2021	38,795.78	39,776.35	36,581.43	38,402.22	38,402.22	56,211,915,803
24 May 2021	34,700.36	39,835.14	34,551.08	38,705.98	38,705.98	67,359,584,098
23 May 2021	37,531.45	38,289.22	31,227.34	34,770.58	34,770.58	78,469,274,361
22 May 2021	37,371.03	38,831.05	35,383.68	37,536.63	37,536.63	57,377,273,240
21 May 2021	40,596.95	42,172.17	33,616.45	37,304.69	37,304.69	82,051,616,861
20 May 2021	36,753.67	42,462.98	35,050.62	40,782.74	40,782.74	88,281,943,359
19 May 2021	42,944.98	43,546.12	30,681.50	37,002.44	37,002.44	126,358,098,747
18 May 2021	43,488.06	45,812.46	42,367.83	42,909.40	42,909.40	56,187,365,084
17 May 2021	46,415.90	46,623.56	42,207.29	43,537.51	43,537.51	74,903,638,450
16 May 2021	46,716.64	49,720.04	43,963.35	46,456.06	46,456.06	64,047,871,555
15 May 2021	49,855.50	50,639.66	46,664.14	46,760.19	46,760.19	59,161,047,474
14 May 2021	49,682.98	51,438.12	48,868.58	49,880.54	49,880.54	55,737,497,453
13 May 2021	49,735.43	51,330.84	46,980.02	49,716.19	49,716.19	96,721,152,926
12 May 2021	56,714.53	57,939.36	49,150.54	49,150.54	49,150.54	75,215,403,907
11 May 2021	55,847.24	56,872.54	54,608.65	56,704.57	56,704.57	61,308,396,325
10 May 2021	58,250.87	59,519.36	54,071.46	55,859.80	55,859.80	71,776,546,298
09 May 2021	58,877.39	59,210.88	56,482.00	58,232.32	58,232.32	65,906,690,347
08 May 2021	57,352.77	59,464.61	56,975.21	58,803.78	58,803.78	65,382,980,634
07 May 2021	56,413.95	58,606.63	55,321.85	57,356.40	57,356.40	68,434,023,376
06 May 2021	57,441.31	58,363.32	55,382.51	56,396.52	56,396.52	69,523,285,106
05 May 2021	53,252.16	57,911.36	52,969.05	57,424.01	57,424.01	69,241,316,747
04 May 2021	57,214.18	57,214.18	53,191.43	53,333.54	53,333.54	68,564,706,967
03 May 2021	56,620.27	58,973.31	56,590.87	57,200.29	57,200.29	51,713,139,031
02 May 2021	57,825.86	57,902.59	56,141.91	56,631.08	56,631.08	38,177,405,335
01 May 2021	57,714.66	58,448.34	57,052.27	57,828.05	57,828.05	42,836,427,360
30 Apr 2021	53,568.66	57,900.72	53,129.60	57,750.18	57,750.18	52,395,931,985
29 Apr 2021	54,858.09	55,115.84	52,418.03	53,555.11	53,555.11	46,088,929,780
28 Apr 2021	55,036.64	56,227.21	53,887.92	54,824.70	54,824.70	48,000,572,955
27 Apr 2021	54,030.30	55,416.96	53,319.19	55,033.12	55,033.12	49,448,222,757
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,182.90+33.65(+1.07%)

S&P 5004,423.15+35.99(+0.82%)

Dow35,116.40+278.24(+0.80%)

Nasdaq14,761.29+80.23(+0.55%)

Bitcoin USD37,764.27-847.26(-2.19%)

CMC Crypto 200922.58-20.86(-2.21%)

Bitcoin USD (BTC-USD)

Straits Times Index
3,182.90
+33.65(+1.07%)

S&P 500
4,423.15
+35.99(+0.82%)

Dow
35,116.40
+278.24(+0.80%)

Nasdaq
14,761.29
+80.23(+0.55%)

Bitcoin USD
37,764.27
-847.26(-2.19%)

CMC Crypto 200
922.58
-20.86(-2.21%)