Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,868.00
-516.35(-2.21%)
CMC Crypto 200
524.98
-11.88(-2.21%)

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Currency in EUR

Add to watchlist

15.84

-0.38

(-2.33%)

As of 11:57AM UTC. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	15.77	15.84	15.66	15.84	15.84	36,176,008
05 Feb 2023	16.01	16.59	15.60	15.77	15.77	36,029,510
04 Feb 2023	15.69	16.18	15.67	16.00	16.00	12,636,825
03 Feb 2023	15.57	15.72	15.50	15.69	15.69	9,000,464
02 Feb 2023	15.39	15.90	15.40	15.57	15.57	10,397,035
01 Feb 2023	15.07	15.39	14.67	15.39	15.39	7,706,821
31 Jan 2023	14.95	15.30	14.90	15.07	15.07	9,080,036
30 Jan 2023	16.03	16.15	14.90	14.95	14.95	9,563,481
29 Jan 2023	15.73	16.05	15.71	16.03	16.03	11,921,939
28 Jan 2023	15.88	16.09	15.61	15.73	15.73	9,468,791
27 Jan 2023	16.27	16.78	15.68	15.88	15.88	28,760,004
26 Jan 2023	15.04	17.52	15.04	16.27	16.27	132,026,219
25 Jan 2023	14.83	15.19	14.38	15.05	15.05	10,103,917
24 Jan 2023	15.58	15.98	14.74	14.83	14.83	15,454,027
23 Jan 2023	15.22	15.91	15.14	15.56	15.56	25,158,123
22 Jan 2023	14.92	15.44	14.89	15.22	15.22	15,535,723
21 Jan 2023	15.03	15.23	14.85	14.92	14.92	12,965,116
20 Jan 2023	14.15	15.05	14.13	15.03	15.03	14,219,203
19 Jan 2023	13.95	14.16	13.88	14.14	14.14	4,351,536
18 Jan 2023	14.92	14.99	13.94	13.95	13.95	11,508,725
17 Jan 2023	14.50	15.35	14.44	14.91	14.91	21,504,740
16 Jan 2023	14.67	14.89	14.22	14.50	14.50	7,969,892
15 Jan 2023	14.94	14.98	14.42	14.68	14.68	10,382,856
14 Jan 2023	14.35	15.10	14.33	14.94	14.94	25,244,172
13 Jan 2023	13.63	14.42	13.63	14.35	14.35	23,035,207
12 Jan 2023	13.69	14.11	13.30	13.64	13.64	32,131,144
11 Jan 2023	12.88	13.34	12.42	13.29	13.29	5,327,086
10 Jan 2023	12.96	13.36	12.20	12.88	12.88	11,702,237
09 Jan 2023	12.31	13.07	12.28	12.96	12.96	10,241,166
08 Jan 2023	12.68	12.73	12.20	12.35	12.35	5,278,150
07 Jan 2023	12.29	12.85	12.29	12.68	12.68	15,072,021
06 Jan 2023	12.60	12.62	11.57	12.28	12.28	10,282,427
05 Jan 2023	12.06	13.24	12.06	12.60	12.60	42,123,230
04 Jan 2023	11.19	12.31	11.16	12.05	12.05	22,593,755
03 Jan 2023	11.08	11.37	11.03	11.19	11.19	2,029,858
02 Jan 2023	10.92	11.14	10.77	11.08	11.08	2,162,680
01 Jan 2023	10.93	10.94	10.78	10.92	10.92	956,359
31 Dec 2022	10.85	10.95	10.78	10.93	10.93	1,191,734
30 Dec 2022	11.22	11.28	10.60	10.84	10.84	2,679,852
29 Dec 2022	11.00	11.38	10.95	11.22	11.22	4,457,698
28 Dec 2022	11.80	11.84	10.95	11.00	11.00	2,684,377
27 Dec 2022	12.01	12.04	11.75	11.80	11.80	1,563,493
26 Dec 2022	12.12	12.18	11.94	12.01	12.01	2,256,438
25 Dec 2022	12.28	12.29	12.06	12.12	12.12	1,328,674
24 Dec 2022	12.33	12.42	12.23	12.28	12.28	1,173,838
23 Dec 2022	12.26	12.42	12.24	12.33	12.33	1,406,784
22 Dec 2022	12.52	12.53	12.25	12.26	12.26	2,067,855
21 Dec 2022	12.43	12.62	12.37	12.52	12.52	2,766,421
20 Dec 2022	12.22	12.52	12.08	12.43	12.43	3,826,462
19 Dec 2022	13.01	13.06	12.15	12.21	12.21	3,024,803
18 Dec 2022	13.27	13.29	12.79	13.02	13.02	3,058,602
17 Dec 2022	12.81	13.51	12.78	13.26	13.26	14,059,526
16 Dec 2022	13.85	13.97	12.68	12.77	12.77	4,220,460
15 Dec 2022	13.86	14.06	13.79	13.84	13.84	8,792,087
14 Dec 2022	14.16	14.34	13.86	13.86	13.86	2,714,615
13 Dec 2022	14.20	14.38	13.90	14.16	14.16	6,554,185
12 Dec 2022	14.11	14.24	13.65	14.19	14.19	14,333,196
11 Dec 2022	13.90	14.20	13.84	14.11	14.11	4,695,618
10 Dec 2022	13.95	14.08	13.79	13.90	13.90	4,119,903
09 Dec 2022	13.91	14.12	13.75	13.95	13.95	1,885,398
08 Dec 2022	13.81	14.03	13.56	13.92	13.92	3,167,025
07 Dec 2022	14.33	14.33	13.71	13.82	13.82	2,518,350
06 Dec 2022	14.23	14.42	14.23	14.33	14.33	2,579,578
05 Dec 2022	14.18	14.45	14.13	14.23	14.23	5,726,309
04 Dec 2022	13.96	14.23	13.95	14.18	14.18	5,144,029
03 Dec 2022	14.16	14.33	13.90	13.96	13.96	1,242,160
02 Dec 2022	14.16	14.29	13.95	14.16	14.16	2,296,651
01 Dec 2022	14.45	14.69	14.12	14.16	14.16	7,330,311
30 Nov 2022	14.29	14.68	14.25	14.46	14.46	4,916,136
29 Nov 2022	14.01	14.41	13.89	14.28	14.28	4,188,176
28 Nov 2022	14.22	14.23	13.77	14.01	14.01	13,080,370
27 Nov 2022	14.07	14.37	14.06	14.22	14.22	2,559,999
26 Nov 2022	14.12	14.30	14.05	14.07	14.07	2,512,541
25 Nov 2022	14.18	14.37	13.95	14.12	14.12	2,726,407
24 Nov 2022	14.38	14.51	14.11	14.19	14.19	4,437,793
23 Nov 2022	13.82	14.38	13.73	14.37	14.37	6,892,428
22 Nov 2022	13.64	14.04	13.28	13.81	13.81	4,425,977
21 Nov 2022	13.79	13.81	13.44	13.64	13.64	3,313,560
20 Nov 2022	14.26	14.73	13.77	13.79	13.79	9,866,996
19 Nov 2022	14.27	14.49	13.85	14.26	14.26	4,548,280
18 Nov 2022	14.08	14.41	13.94	14.27	14.27	8,860,535
17 Nov 2022	14.02	14.23	13.81	14.07	14.07	2,459,231
16 Nov 2022	14.33	14.41	13.77	14.02	14.02	5,738,050
15 Nov 2022	14.03	14.41	13.91	14.33	14.33	5,147,334
14 Nov 2022	14.02	14.50	13.53	14.03	14.03	12,851,822
13 Nov 2022	14.26	14.91	13.94	14.02	14.02	24,846,113
12 Nov 2022	14.60	15.00	14.19	14.26	14.26	5,425,825
11 Nov 2022	15.34	15.51	14.29	14.60	14.60	8,072,412
10 Nov 2022	13.51	15.50	13.51	15.45	15.45	18,079,247
09 Nov 2022	15.85	16.44	12.59	13.51	13.51	33,319,863
08 Nov 2022	17.78	17.86	15.39	15.85	15.85	8,520,441
07 Nov 2022	17.98	17.92	17.57	17.78	17.78	4,642,433
06 Nov 2022	18.38	18.43	17.98	17.98	17.98	22,054,123
05 Nov 2022	18.14	18.56	18.05	18.37	18.37	14,979,903
04 Nov 2022	17.89	18.43	17.43	18.14	18.14	9,883,011
03 Nov 2022	17.51	18.08	17.33	17.89	17.89	6,320,317
02 Nov 2022	17.44	17.60	17.38	17.50	17.50	9,994,564
01 Nov 2022	17.65	18.09	17.24	17.44	17.44	13,723,379
31 Oct 2022	17.70	18.18	17.48	17.66	17.66	12,010,771
30 Oct 2022	18.34	18.34	17.61	17.71	17.71	9,996,301
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,868.00-516.35(-2.21%)

CMC Crypto 200524.98-11.88(-2.21%)

Bitcoin Gold EUR (BTG-EUR)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,868.00
-516.35(-2.21%)

CMC Crypto 200
524.98
-11.88(-2.21%)