Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,571.65 +22.31 (+0.49%) Dow
36,051.17 -3.26 (-0.01%) Nasdaq
14,269.03 +122.31 (+0.86%) Bitcoin USD
43,582.08 -334.80 (-0.76%) CMC Crypto 200
897.77 +5.06 (+0.57%)
BUSD USD (BUSD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:19PM UTC. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 0.9991 | 1.0007 | 0.9986 | 1.0003 | 1.0003 | 347,261,088 |
| 06 Dec 2023 | 1.0001 | 1.0009 | 0.9987 | 0.9991 | 0.9991 | 421,358,344 |
| 05 Dec 2023 | 1.0002 | 1.0005 | 0.9989 | 1.0001 | 1.0001 | 411,137,965 |
| 04 Dec 2023 | 0.9999 | 1.0006 | 0.9989 | 1.0002 | 1.0002 | 637,945,028 |
| 03 Dec 2023 | 1.0002 | 1.0008 | 0.9993 | 0.9999 | 0.9999 | 382,423,476 |
| 02 Dec 2023 | 0.9998 | 1.0004 | 0.9995 | 1.0001 | 1.0001 | 365,904,710 |
| 01 Dec 2023 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 357,093,996 |
| 30 Nov 2023 | 1.0001 | 1.0005 | 0.9995 | 1.0000 | 1.0000 | 303,618,232 |
| 29 Nov 2023 | 1.0004 | 1.0010 | 0.9998 | 1.0001 | 1.0001 | 357,935,401 |
| 28 Nov 2023 | 1.0003 | 1.0010 | 0.9999 | 1.0005 | 1.0005 | 378,129,119 |
| 27 Nov 2023 | 0.9996 | 1.0009 | 0.9994 | 1.0002 | 1.0002 | 442,617,295 |
| 26 Nov 2023 | 1.0004 | 1.0005 | 0.9993 | 0.9997 | 0.9997 | 382,390,908 |
| 25 Nov 2023 | 1.0002 | 1.0006 | 0.9998 | 1.0003 | 1.0003 | 220,451,704 |
| 24 Nov 2023 | 1.0001 | 1.0009 | 0.9995 | 1.0003 | 1.0003 | 370,459,832 |
| 23 Nov 2023 | 1.0000 | 1.0007 | 0.9995 | 1.0001 | 1.0001 | 307,807,205 |
| 22 Nov 2023 | 0.9990 | 1.0012 | 0.9989 | 1.0000 | 1.0000 | 417,824,069 |
| 21 Nov 2023 | 0.9999 | 1.0013 | 0.9981 | 0.9991 | 0.9991 | 560,456,141 |
| 20 Nov 2023 | 1.0003 | 1.0019 | 0.9997 | 0.9999 | 0.9999 | 446,778,581 |
| 19 Nov 2023 | 1.0006 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 324,389,813 |
| 18 Nov 2023 | 1.0004 | 1.0011 | 0.9995 | 1.0006 | 1.0006 | 372,796,938 |
| 17 Nov 2023 | 1.0001 | 1.0019 | 0.9989 | 1.0003 | 1.0003 | 505,146,816 |
| 16 Nov 2023 | 1.0006 | 1.0009 | 0.9991 | 1.0001 | 1.0001 | 604,212,261 |
| 15 Nov 2023 | 1.0003 | 1.0011 | 0.9998 | 1.0007 | 1.0007 | 564,065,191 |
| 14 Nov 2023 | 1.0003 | 1.0008 | 0.9992 | 1.0004 | 1.0004 | 576,752,799 |
| 13 Nov 2023 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 611,661,158 |
| 12 Nov 2023 | 0.9998 | 1.0004 | 0.9992 | 1.0000 | 1.0000 | 534,520,709 |
| 11 Nov 2023 | 0.9998 | 1.0008 | 0.9992 | 0.9998 | 0.9998 | 566,942,267 |
| 10 Nov 2023 | 1.0003 | 1.0008 | 0.9993 | 1.0000 | 1.0000 | 710,585,249 |
| 09 Nov 2023 | 1.0004 | 1.0012 | 0.9994 | 1.0003 | 1.0003 | 785,867,378 |
| 08 Nov 2023 | 1.0006 | 1.0010 | 0.9998 | 1.0004 | 1.0004 | 363,832,908 |
| 07 Nov 2023 | 1.0007 | 1.0015 | 0.9998 | 1.0005 | 1.0005 | 453,798,506 |
| 06 Nov 2023 | 1.0004 | 1.0013 | 0.9999 | 1.0007 | 1.0007 | 412,097,607 |
| 05 Nov 2023 | 1.0008 | 1.0016 | 0.9999 | 1.0005 | 1.0005 | 385,686,224 |
| 04 Nov 2023 | 1.0008 | 1.0014 | 1.0004 | 1.0008 | 1.0008 | 266,284,658 |
| 03 Nov 2023 | 1.0004 | 1.0013 | 0.9997 | 1.0008 | 1.0008 | 353,688,372 |
| 02 Nov 2023 | 1.0010 | 1.0017 | 0.9997 | 1.0004 | 1.0004 | 515,999,108 |
| 01 Nov 2023 | 1.0005 | 1.0016 | 0.9997 | 1.0010 | 1.0010 | 508,491,637 |
| 31 Oct 2023 | 1.0008 | 1.0010 | 0.9999 | 1.0005 | 1.0005 | 450,512,603 |
| 30 Oct 2023 | 1.0022 | 1.0025 | 1.0002 | 1.0008 | 1.0008 | 494,366,401 |
| 29 Oct 2023 | 1.0019 | 1.0028 | 1.0014 | 1.0022 | 1.0022 | 316,605,751 |
| 28 Oct 2023 | 1.0010 | 1.0026 | 1.0008 | 1.0018 | 1.0018 | 307,758,926 |
| 27 Oct 2023 | 1.0002 | 1.0016 | 0.9996 | 1.0010 | 1.0010 | 496,968,745 |
| 26 Oct 2023 | 1.0003 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 548,216,347 |
| 25 Oct 2023 | 1.0003 | 1.0010 | 0.9996 | 1.0002 | 1.0002 | 595,668,960 |
| 24 Oct 2023 | 1.0007 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 845,430,670 |
| 23 Oct 2023 | 1.0007 | 1.0013 | 0.9997 | 1.0007 | 1.0007 | 877,449,140 |
| 22 Oct 2023 | 1.0007 | 1.0009 | 0.9999 | 1.0004 | 1.0004 | 452,530,022 |
| 21 Oct 2023 | 1.0003 | 1.0010 | 1.0001 | 1.0006 | 1.0006 | 441,046,356 |
| 20 Oct 2023 | 1.0008 | 1.0013 | 0.9999 | 1.0004 | 1.0004 | 579,391,708 |
| 19 Oct 2023 | 1.0002 | 1.0008 | 0.9998 | 1.0008 | 1.0008 | 483,247,896 |
| 18 Oct 2023 | 1.0005 | 1.0019 | 1.0001 | 1.0002 | 1.0002 | 522,757,055 |
| 17 Oct 2023 | 1.0006 | 1.0010 | 0.9999 | 1.0005 | 1.0005 | 594,987,804 |
| 16 Oct 2023 | 1.0006 | 1.0029 | 0.9997 | 1.0007 | 1.0007 | 729,564,609 |
| 15 Oct 2023 | 1.0006 | 1.0011 | 0.9999 | 1.0005 | 1.0005 | 670,638,604 |
| 14 Oct 2023 | 1.0007 | 1.0009 | 1.0003 | 1.0007 | 1.0007 | 349,391,403 |
| 13 Oct 2023 | 1.0003 | 1.0010 | 0.9998 | 1.0007 | 1.0007 | 438,701,444 |
| 12 Oct 2023 | 1.0002 | 1.0007 | 0.9996 | 1.0003 | 1.0003 | 443,520,005 |
| 11 Oct 2023 | 1.0005 | 1.0010 | 0.9998 | 1.0003 | 1.0003 | 447,413,408 |
| 10 Oct 2023 | 1.0001 | 1.0010 | 0.9999 | 1.0005 | 1.0005 | 673,835,997 |
| 09 Oct 2023 | 1.0003 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 548,016,964 |
| 08 Oct 2023 | 1.0006 | 1.0008 | 1.0001 | 1.0004 | 1.0004 | 447,624,073 |
| 07 Oct 2023 | 1.0005 | 1.0009 | 1.0002 | 1.0005 | 1.0005 | 413,393,855 |
| 06 Oct 2023 | 0.9999 | 1.0008 | 0.9996 | 1.0005 | 1.0005 | 551,853,000 |
| 05 Oct 2023 | 1.0004 | 1.0008 | 0.9998 | 0.9999 | 0.9999 | 609,471,411 |
| 04 Oct 2023 | 1.0000 | 1.0008 | 0.9997 | 1.0003 | 1.0003 | 531,677,156 |
| 03 Oct 2023 | 1.0003 | 1.0006 | 0.9997 | 1.0000 | 1.0000 | 603,595,297 |
| 02 Oct 2023 | 1.0003 | 1.0011 | 0.9997 | 1.0003 | 1.0003 | 823,874,676 |
| 01 Oct 2023 | 1.0004 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 772,939,347 |
| 30 Sept 2023 | 1.0005 | 1.0008 | 1.0002 | 1.0004 | 1.0004 | 768,824,815 |
| 29 Sept 2023 | 1.0004 | 1.0014 | 0.9999 | 1.0005 | 1.0005 | 766,457,151 |
| 28 Sept 2023 | 1.0004 | 1.0014 | 1.0000 | 1.0003 | 1.0003 | 854,266,206 |
| 27 Sept 2023 | 1.0003 | 1.0007 | 0.9998 | 1.0004 | 1.0004 | 805,035,496 |
| 26 Sept 2023 | 1.0005 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 703,957,626 |
| 25 Sept 2023 | 1.0003 | 1.0009 | 0.9997 | 1.0005 | 1.0005 | 663,266,512 |
| 24 Sept 2023 | 1.0005 | 1.0014 | 0.9999 | 1.0004 | 1.0004 | 536,738,055 |
| 23 Sept 2023 | 1.0005 | 1.0007 | 1.0001 | 1.0006 | 1.0006 | 453,450,349 |
| 22 Sept 2023 | 1.0002 | 1.0007 | 0.9998 | 1.0005 | 1.0005 | 640,541,073 |
| 21 Sept 2023 | 1.0003 | 1.0005 | 0.9995 | 1.0002 | 1.0002 | 802,475,677 |
| 20 Sept 2023 | 1.0003 | 1.0006 | 0.9997 | 1.0003 | 1.0003 | 755,384,362 |
| 19 Sept 2023 | 1.0001 | 1.0007 | 0.9999 | 1.0003 | 1.0003 | 699,086,890 |
| 18 Sept 2023 | 1.0005 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 717,157,533 |
| 17 Sept 2023 | 1.0005 | 1.0008 | 1.0001 | 1.0005 | 1.0005 | 527,350,901 |
| 16 Sept 2023 | 1.0004 | 1.0010 | 1.0000 | 1.0005 | 1.0005 | 537,882,892 |
| 15 Sept 2023 | 1.0002 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 639,544,428 |
| 14 Sept 2023 | 1.0006 | 1.0016 | 0.9998 | 1.0001 | 1.0001 | 686,862,697 |
| 13 Sept 2023 | 1.0002 | 1.0010 | 0.9998 | 1.0006 | 1.0006 | 707,608,472 |
| 12 Sept 2023 | 1.0001 | 1.0012 | 0.9997 | 1.0001 | 1.0001 | 730,150,785 |
| 11 Sept 2023 | 0.9999 | 1.0006 | 0.9994 | 1.0001 | 1.0001 | 728,690,047 |
| 10 Sept 2023 | 1.0002 | 1.0005 | 0.9997 | 0.9999 | 0.9999 | 660,460,212 |
| 09 Sept 2023 | 1.0003 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 562,754,837 |
| 08 Sept 2023 | 1.0007 | 1.0010 | 1.0000 | 1.0002 | 1.0002 | 721,929,834 |
| 07 Sept 2023 | 1.0001 | 1.0010 | 0.9995 | 1.0008 | 1.0008 | 850,618,676 |
| 06 Sept 2023 | 0.9999 | 1.0007 | 0.9995 | 1.0001 | 1.0001 | 940,512,473 |
| 05 Sept 2023 | 1.0000 | 1.0002 | 0.9994 | 0.9998 | 0.9998 | 1,078,266,451 |
| 04 Sept 2023 | 1.0002 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 978,354,698 |
| 03 Sept 2023 | 1.0009 | 1.0009 | 1.0000 | 1.0003 | 1.0003 | 756,193,727 |
| 02 Sept 2023 | 1.0003 | 1.0010 | 1.0002 | 1.0009 | 1.0009 | 712,809,521 |
| 01 Sept 2023 | 1.0000 | 1.0007 | 0.9995 | 1.0003 | 1.0003 | 1,096,710,476 |
| 31 Aug 2023 | 1.0003 | 1.0014 | 0.9996 | 1.0000 | 1.0000 | 1,178,752,745 |
| 30 Aug 2023 | 1.0005 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 1,020,538,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.