Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
26,884.01
-141.50(-0.52%)
CMC Crypto 200
579.74
+0.97(+0.17%)

Bitcoin Gold ETH (BTG-ETH)

CCC - CoinMarketCap. Currency in ETH

Add to watchlist

0.007637

-0.000142

(-1.83%)

As of 04:00PM UTC. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in ETHDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.007825	0.007743	0.007634	0.007637	0.007637	2,193
28 Sept 2023	0.007793	0.007916	0.007726	0.007919	0.007919	7,306
27 Sept 2023	0.007938	0.007945	0.007772	0.007794	0.007794	1,032
26 Sept 2023	0.008013	0.008055	0.007955	0.007939	0.007939	2,105
25 Sept 2023	0.007904	0.008375	0.007904	0.008018	0.008018	12,118
24 Sept 2023	0.007841	0.007949	0.007817	0.007906	0.007906	710
23 Sept 2023	0.007952	0.007962	0.007831	0.007842	0.007842	783
22 Sept 2023	0.007845	0.007868	0.007745	0.007952	0.007952	1,258
21 Sept 2023	0.007720	0.007760	0.007702	0.007850	0.007850	1,389
20 Sept 2023	0.007820	0.007939	0.007708	0.007719	0.007719	2,028
19 Sept 2023	0.007760	0.007904	0.007797	0.007820	0.007820	4,294
18 Sept 2023	0.007974	0.008024	0.007669	0.007758	0.007758	1,194
17 Sept 2023	0.007785	0.008211	0.007611	0.007975	0.007975	1,760
16 Sept 2023	0.007984	0.008000	0.007557	0.007785	0.007785	2,229
15 Sept 2023	0.007711	0.007986	0.007620	0.007996	0.007996	1,970
14 Sept 2023	0.007840	0.007828	0.007697	0.007713	0.007713	1,648
13 Sept 2023	0.007826	0.007867	0.007826	0.007833	0.007833	2,367
12 Sept 2023	0.007711	0.007716	0.007832	0.007824	0.007824	1,210
11 Sept 2023	0.007637	0.007813	0.007684	0.007712	0.007712	628
10 Sept 2023	0.007727	0.007818	0.007599	0.007637	0.007637	503
09 Sept 2023	0.007674	0.007775	0.007670	0.007724	0.007724	1,079
08 Sept 2023	0.007732	0.007831	0.007544	0.007671	0.007671	925
07 Sept 2023	0.007735	0.007814	0.007707	0.007730	0.007730	641
06 Sept 2023	0.007705	0.007813	0.007694	0.007732	0.007732	825
05 Sept 2023	0.007869	0.007942	0.007671	0.007707	0.007707	806
04 Sept 2023	0.007713	0.007921	0.007683	0.007870	0.007870	842
03 Sept 2023	0.007791	0.007926	0.007682	0.007713	0.007713	1,159
02 Sept 2023	0.007787	0.007913	0.007799	0.007791	0.007791	1,394
01 Sept 2023	0.007629	0.007803	0.007759	0.007789	0.007789	2,495
31 Aug 2023	0.008118	0.008271	0.007530	0.007629	0.007629	2,829
30 Aug 2023	0.007755	0.008277	0.007585	0.008118	0.008118	5,608
29 Aug 2023	0.008092	0.008115	0.007623	0.007751	0.007751	1,860
28 Aug 2023	0.007935	0.008096	0.007664	0.008089	0.008089	2,937
27 Aug 2023	0.007690	0.007944	0.007626	0.007930	0.007930	713
26 Aug 2023	0.007782	0.007836	0.007652	0.007692	0.007692	1,099
25 Aug 2023	0.007928	0.007992	0.007759	0.007784	0.007784	1,307
24 Aug 2023	0.007974	0.007944	0.007893	0.007928	0.007928	1,619
23 Aug 2023	0.007732	0.007920	0.007721	0.007977	0.007977	1,125
22 Aug 2023	0.007642	0.007921	0.007709	0.007733	0.007733	4,606
21 Aug 2023	0.008039	0.008039	0.007642	0.007641	0.007641	1,416
20 Aug 2023	0.008021	0.008135	0.007692	0.008038	0.008038	4,685
19 Aug 2023	0.007858	0.008321	0.007751	0.008021	0.008021	2,656
18 Aug 2023	0.007719	0.007940	0.007995	0.007859	0.007859	5,786
17 Aug 2023	0.007887	0.007909	0.007669	0.007715	0.007715	9,424
16 Aug 2023	0.008098	0.008099	0.007883	0.007888	0.007888	2,773
15 Aug 2023	0.008007	0.008101	0.007843	0.008099	0.008099	2,019
14 Aug 2023	0.008151	0.008198	0.007915	0.008007	0.008007	3,050
13 Aug 2023	0.007935	0.008221	0.007889	0.008154	0.008154	18,188
12 Aug 2023	0.007933	0.008063	0.007884	0.007933	0.007933	1,496
11 Aug 2023	0.008093	0.008119	0.007894	0.007936	0.007936	2,353
10 Aug 2023	0.008168	0.008186	0.007821	0.008094	0.008094	3,532
09 Aug 2023	0.008326	0.008458	0.008137	0.008171	0.008171	5,991
08 Aug 2023	0.008282	0.008577	0.008126	0.008324	0.008324	12,159
07 Aug 2023	0.008426	0.008468	0.008284	0.008285	0.008285	4,000
06 Aug 2023	0.008886	0.008899	0.008338	0.008428	0.008428	9,686
05 Aug 2023	0.008262	0.009196	0.008223	0.008888	0.008888	65,066
04 Aug 2023	0.008708	0.008708	0.008101	0.008258	0.008258	19,028
03 Aug 2023	0.009393	0.009848	0.008628	0.008702	0.008702	28,261
02 Aug 2023	0.010578	0.010750	0.009200	0.009398	0.009398	38,978
01 Aug 2023	0.008776	0.011561	0.008438	0.010560	0.010560	123,244
31 Jul 2023	0.007108	0.009160	0.007087	0.008772	0.008772	81,785
30 Jul 2023	0.007059	0.007157	0.007046	0.007108	0.007108	557
29 Jul 2023	0.007084	0.007166	0.006989	0.007051	0.007051	950
28 Jul 2023	0.007107	0.007112	0.007081	0.007081	0.007081	734
27 Jul 2023	0.007179	0.007198	0.006993	0.007107	0.007107	734
26 Jul 2023	0.007340	0.007344	0.007110	0.007183	0.007183	1,085
25 Jul 2023	0.007248	0.007483	0.007210	0.007342	0.007342	2,349
24 Jul 2023	0.007204	0.007403	0.007205	0.007249	0.007249	1,225
23 Jul 2023	0.007046	0.007233	0.006989	0.007204	0.007204	1,085
22 Jul 2023	0.007116	0.007249	0.007019	0.007047	0.007047	1,038
21 Jul 2023	0.007044	0.007279	0.006968	0.007113	0.007113	2,127
20 Jul 2023	0.007093	0.007162	0.006945	0.007043	0.007043	3,670
19 Jul 2023	0.007192	0.007212	0.006990	0.007092	0.007092	1,104
18 Jul 2023	0.007026	0.007152	0.007085	0.007192	0.007192	2,369
17 Jul 2023	0.007070	0.007177	0.006892	0.007026	0.007026	2,727
16 Jul 2023	0.007140	0.007141	0.007057	0.007070	0.007070	1,378
15 Jul 2023	0.007069	0.007074	0.006958	0.007140	0.007140	2,100
14 Jul 2023	0.007630	0.007867	0.007032	0.007068	0.007068	2,708
13 Jul 2023	0.007464	0.007686	0.007170	0.007631	0.007631	1,922
12 Jul 2023	0.007447	0.007584	0.007202	0.007464	0.007464	1,740
11 Jul 2023	0.007662	0.007673	0.007350	0.007447	0.007447	2,355
10 Jul 2023	0.007710	0.007793	0.007500	0.007658	0.007658	1,362
09 Jul 2023	0.007774	0.007785	0.007571	0.007710	0.007710	1,679
08 Jul 2023	0.007797	0.007977	0.007514	0.007775	0.007775	3,361
07 Jul 2023	0.007555	0.007947	0.007279	0.007798	0.007798	13,916
06 Jul 2023	0.007671	0.007664	0.007428	0.007554	0.007554	3,590
05 Jul 2023	0.007843	0.008112	0.007506	0.007645	0.007645	3,978
04 Jul 2023	0.008135	0.008045	0.007802	0.007842	0.007842	4,307
03 Jul 2023	0.008342	0.008420	0.008039	0.008133	0.008133	16,401
02 Jul 2023	0.007817	0.008612	0.007727	0.008247	0.008247	80,946
01 Jul 2023	0.007166	0.007844	0.007141	0.007839	0.007839	68,547
30 Jun 2023	0.007270	0.007289	0.007161	0.007173	0.007173	3,923
29 Jun 2023	0.007093	0.007341	0.007135	0.007263	0.007263	4,371
28 Jun 2023	0.007350	0.007379	0.007013	0.007095	0.007095	4,466
27 Jun 2023	0.006577	0.007519	0.006528	0.007353	0.007353	10,229
26 Jun 2023	0.006744	0.006680	0.006475	0.006577	0.006577	5,325
25 Jun 2023	0.006999	0.007241	0.006574	0.006748	0.006748	22,550
24 Jun 2023	0.006360	0.007038	0.006293	0.006998	0.006998	27,882
23 Jun 2023	0.006233	0.006449	0.006221	0.006360	0.006360	4,442
22 Jun 2023	0.006201	0.006668	0.006121	0.006234	0.006234	9,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD26,884.01-141.50(-0.52%)

CMC Crypto 200579.74+0.97(+0.17%)

Bitcoin Gold ETH (BTG-ETH)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
26,884.01
-141.50(-0.52%)

CMC Crypto 200
579.74
+0.97(+0.17%)