Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,232.84 +2,128.18 (+3.73%) CMC Crypto 200
1,277.55 +6.81 (+0.54%)
Celo USD (CELO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:02PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.772693 | 0.801664 | 0.743157 | 0.792601 | 0.792601 | 16,685,838 |
| 01 May 2024 | 0.762220 | 0.775838 | 0.706774 | 0.772754 | 0.772754 | 23,431,188 |
| 30 Apr 2024 | 0.816927 | 0.824988 | 0.732775 | 0.762222 | 0.762222 | 19,321,367 |
| 29 Apr 2024 | 0.827229 | 0.832184 | 0.786272 | 0.816927 | 0.816927 | 20,223,568 |
| 28 Apr 2024 | 0.832598 | 0.870951 | 0.823453 | 0.827229 | 0.827229 | 25,652,763 |
| 27 Apr 2024 | 0.810373 | 0.852988 | 0.783735 | 0.832598 | 0.832598 | 19,226,172 |
| 26 Apr 2024 | 0.828367 | 0.831518 | 0.803252 | 0.810373 | 0.810373 | 19,526,823 |
| 25 Apr 2024 | 0.833021 | 0.845485 | 0.798982 | 0.828367 | 0.828367 | 25,226,834 |
| 24 Apr 2024 | 0.854000 | 0.931878 | 0.823940 | 0.832929 | 0.832929 | 49,090,177 |
| 23 Apr 2024 | 0.880177 | 0.897758 | 0.847784 | 0.854000 | 0.854000 | 24,446,006 |
| 22 Apr 2024 | 0.845539 | 0.889105 | 0.842166 | 0.880177 | 0.880177 | 19,519,449 |
| 21 Apr 2024 | 0.865491 | 0.873175 | 0.831330 | 0.845539 | 0.845539 | 17,048,037 |
| 20 Apr 2024 | 0.797443 | 0.872113 | 0.788181 | 0.865491 | 0.865491 | 16,492,899 |
| 19 Apr 2024 | 0.803755 | 0.819682 | 0.738356 | 0.797442 | 0.797442 | 31,696,967 |
| 18 Apr 2024 | 0.776118 | 0.817374 | 0.756095 | 0.803755 | 0.803755 | 23,932,165 |
| 17 Apr 2024 | 0.778800 | 0.796826 | 0.737840 | 0.776118 | 0.776118 | 24,760,872 |
| 16 Apr 2024 | 0.773923 | 0.791857 | 0.735775 | 0.778803 | 0.778803 | 28,749,427 |
| 15 Apr 2024 | 0.812067 | 0.845018 | 0.743293 | 0.773923 | 0.773923 | 42,418,779 |
| 14 Apr 2024 | 0.758401 | 0.825430 | 0.716046 | 0.812067 | 0.812067 | 48,316,077 |
| 13 Apr 2024 | 0.866081 | 0.885077 | 0.657192 | 0.758561 | 0.758561 | 62,964,575 |
| 12 Apr 2024 | 1.038879 | 1.048971 | 0.806140 | 0.866081 | 0.866081 | 50,553,242 |
| 11 Apr 2024 | 1.071817 | 1.098704 | 1.018885 | 1.038879 | 1.038879 | 30,008,762 |
| 10 Apr 2024 | 1.080305 | 1.090247 | 1.024045 | 1.071817 | 1.071817 | 31,969,605 |
| 09 Apr 2024 | 1.166506 | 1.171557 | 1.074846 | 1.080305 | 1.080305 | 35,198,689 |
| 08 Apr 2024 | 1.102563 | 1.194872 | 1.063868 | 1.166506 | 1.166506 | 51,335,296 |
| 07 Apr 2024 | 1.081119 | 1.120916 | 1.073867 | 1.102513 | 1.102513 | 23,190,951 |
| 06 Apr 2024 | 1.070397 | 1.092696 | 1.064045 | 1.081119 | 1.081119 | 20,201,891 |
| 05 Apr 2024 | 1.103894 | 1.103912 | 1.034033 | 1.070397 | 1.070397 | 31,367,778 |
| 04 Apr 2024 | 1.067012 | 1.125969 | 1.036659 | 1.103894 | 1.103894 | 33,489,404 |
| 03 Apr 2024 | 1.067608 | 1.117503 | 1.028062 | 1.067012 | 1.067012 | 38,004,691 |
| 02 Apr 2024 | 1.206221 | 1.206755 | 1.058711 | 1.067608 | 1.067608 | 50,090,908 |
| 01 Apr 2024 | 1.246537 | 1.292164 | 1.162921 | 1.206221 | 1.206221 | 69,299,423 |
| 31 Mar 2024 | 1.202010 | 1.270962 | 1.197638 | 1.246537 | 1.246537 | 36,438,256 |
| 30 Mar 2024 | 1.247824 | 1.260272 | 1.196771 | 1.202010 | 1.202010 | 26,449,247 |
| 29 Mar 2024 | 1.302947 | 1.303288 | 1.232457 | 1.247788 | 1.247788 | 40,790,935 |
| 28 Mar 2024 | 1.285830 | 1.327627 | 1.228888 | 1.302943 | 1.302943 | 59,913,263 |
| 27 Mar 2024 | 1.271895 | 1.391930 | 1.264527 | 1.285767 | 1.285767 | 174,966,897 |
| 26 Mar 2024 | 1.207665 | 1.378339 | 1.202971 | 1.271892 | 1.271892 | 98,649,013 |
| 25 Mar 2024 | 1.111526 | 1.256554 | 1.104737 | 1.207665 | 1.207665 | 57,759,886 |
| 24 Mar 2024 | 1.080078 | 1.115097 | 1.059280 | 1.111526 | 1.111526 | 28,924,124 |
| 23 Mar 2024 | 1.060082 | 1.121536 | 1.046589 | 1.080078 | 1.080078 | 28,641,718 |
| 22 Mar 2024 | 1.145335 | 1.151738 | 1.036760 | 1.060025 | 1.060025 | 48,305,326 |
| 21 Mar 2024 | 1.174118 | 1.215574 | 1.115170 | 1.145342 | 1.145342 | 51,218,580 |
| 20 Mar 2024 | 1.057206 | 1.176766 | 1.005314 | 1.174118 | 1.174118 | 54,006,523 |
| 19 Mar 2024 | 1.149481 | 1.157316 | 1.004669 | 1.057206 | 1.057206 | 59,621,078 |
| 18 Mar 2024 | 1.236635 | 1.257944 | 1.107199 | 1.149443 | 1.149443 | 57,682,313 |
| 17 Mar 2024 | 1.183727 | 1.258504 | 1.125205 | 1.236635 | 1.236635 | 64,525,074 |
| 16 Mar 2024 | 1.309007 | 1.388780 | 1.155470 | 1.183727 | 1.183727 | 96,942,334 |
| 15 Mar 2024 | 1.425713 | 1.435689 | 1.248307 | 1.309007 | 1.309007 | 82,133,665 |
| 14 Mar 2024 | 1.475492 | 1.475591 | 1.336262 | 1.425680 | 1.425680 | 76,806,121 |
| 13 Mar 2024 | 1.530789 | 1.543324 | 1.434174 | 1.475592 | 1.475592 | 128,603,393 |
| 12 Mar 2024 | 1.754372 | 1.778359 | 1.483278 | 1.530789 | 1.530789 | 393,001,914 |
| 11 Mar 2024 | 1.167078 | 1.796863 | 1.119675 | 1.754372 | 1.754372 | 893,493,309 |
| 10 Mar 2024 | 1.212291 | 1.231666 | 1.139881 | 1.167070 | 1.167070 | 35,915,828 |
| 09 Mar 2024 | 1.161605 | 1.250044 | 1.158265 | 1.212289 | 1.212289 | 44,718,092 |
| 08 Mar 2024 | 1.200402 | 1.207129 | 1.118787 | 1.161605 | 1.161605 | 45,027,875 |
| 07 Mar 2024 | 1.187519 | 1.263435 | 1.148557 | 1.200424 | 1.200424 | 67,558,966 |
| 06 Mar 2024 | 0.995515 | 1.204489 | 0.957898 | 1.187376 | 1.187376 | 95,987,661 |
| 05 Mar 2024 | 1.073353 | 1.114919 | 0.866268 | 0.995594 | 0.995594 | 76,973,763 |
| 04 Mar 2024 | 1.148332 | 1.156368 | 1.037115 | 1.073339 | 1.073339 | 68,103,876 |
| 03 Mar 2024 | 1.220914 | 1.241215 | 1.088296 | 1.148067 | 1.148067 | 60,777,150 |
| 02 Mar 2024 | 1.196603 | 1.223410 | 1.106645 | 1.220821 | 1.220821 | 68,674,542 |
| 01 Mar 2024 | 1.062174 | 1.196510 | 1.062174 | 1.196510 | 1.196510 | 149,582,863 |
| 29 Feb 2024 | 0.944614 | 1.110944 | 0.928683 | 1.060819 | 1.060819 | 107,931,769 |
| 28 Feb 2024 | 0.959698 | 1.012449 | 0.892895 | 0.944347 | 0.944347 | 82,139,428 |
| 27 Feb 2024 | 0.961106 | 0.966553 | 0.915435 | 0.959613 | 0.959613 | 56,610,728 |
| 26 Feb 2024 | 0.929109 | 0.981471 | 0.886307 | 0.961658 | 0.961658 | 79,749,912 |
| 25 Feb 2024 | 0.833742 | 0.956726 | 0.829035 | 0.929103 | 0.929103 | 122,757,576 |
| 24 Feb 2024 | 0.776756 | 0.872955 | 0.774452 | 0.833767 | 0.833767 | 56,215,093 |
| 23 Feb 2024 | 0.805221 | 0.868784 | 0.766899 | 0.776742 | 0.776742 | 79,994,268 |
| 22 Feb 2024 | 0.735140 | 0.818209 | 0.717669 | 0.805250 | 0.805250 | 38,494,479 |
| 21 Feb 2024 | 0.760705 | 0.760705 | 0.705574 | 0.735055 | 0.735055 | 21,073,359 |
| 20 Feb 2024 | 0.783854 | 0.784752 | 0.728115 | 0.760771 | 0.760771 | 36,060,683 |
| 19 Feb 2024 | 0.764108 | 0.799324 | 0.760755 | 0.783905 | 0.783905 | 33,067,233 |
| 18 Feb 2024 | 0.738542 | 0.767910 | 0.731015 | 0.764112 | 0.764112 | 19,531,423 |
| 17 Feb 2024 | 0.764433 | 0.769112 | 0.715040 | 0.738523 | 0.738523 | 20,190,007 |
| 16 Feb 2024 | 0.761179 | 0.778209 | 0.736799 | 0.764495 | 0.764495 | 31,001,692 |
| 15 Feb 2024 | 0.753746 | 0.772586 | 0.745224 | 0.760418 | 0.760418 | 30,141,447 |
| 14 Feb 2024 | 0.743936 | 0.772827 | 0.735329 | 0.753860 | 0.753860 | 26,023,015 |
| 13 Feb 2024 | 0.744219 | 0.753463 | 0.720373 | 0.744050 | 0.744050 | 25,996,119 |
| 12 Feb 2024 | 0.701173 | 0.746161 | 0.695934 | 0.744124 | 0.744124 | 18,972,341 |
| 11 Feb 2024 | 0.718347 | 0.728204 | 0.700471 | 0.701092 | 0.701092 | 11,127,133 |
| 10 Feb 2024 | 0.730734 | 0.735928 | 0.708592 | 0.718104 | 0.718104 | 11,845,316 |
| 09 Feb 2024 | 0.717688 | 0.735349 | 0.711434 | 0.730759 | 0.730759 | 14,163,707 |
| 08 Feb 2024 | 0.720354 | 0.724645 | 0.702051 | 0.717696 | 0.717696 | 13,286,667 |
| 07 Feb 2024 | 0.696374 | 0.727248 | 0.689590 | 0.720581 | 0.720581 | 24,587,646 |
| 06 Feb 2024 | 0.681953 | 0.701439 | 0.673405 | 0.696304 | 0.696304 | 16,192,334 |
| 05 Feb 2024 | 0.661150 | 0.688798 | 0.653530 | 0.681566 | 0.681566 | 14,729,815 |
| 04 Feb 2024 | 0.666812 | 0.681458 | 0.652850 | 0.661243 | 0.661243 | 9,691,781 |
| 03 Feb 2024 | 0.678400 | 0.687745 | 0.656343 | 0.666779 | 0.666779 | 10,048,442 |
| 02 Feb 2024 | 0.656476 | 0.685731 | 0.655429 | 0.678427 | 0.678427 | 13,129,717 |
| 01 Feb 2024 | 0.660664 | 0.664206 | 0.639266 | 0.656481 | 0.656481 | 12,220,359 |
| 31 Jan 2024 | 0.664691 | 0.680952 | 0.645268 | 0.660960 | 0.660960 | 21,551,768 |
| 30 Jan 2024 | 0.674338 | 0.688795 | 0.661206 | 0.664375 | 0.664375 | 25,269,676 |
| 29 Jan 2024 | 0.654847 | 0.674519 | 0.641845 | 0.674338 | 0.674338 | 23,699,044 |
| 28 Jan 2024 | 0.672648 | 0.720115 | 0.651996 | 0.654860 | 0.654860 | 76,680,262 |
| 27 Jan 2024 | 0.660146 | 0.673741 | 0.650438 | 0.672347 | 0.672347 | 11,912,531 |
| 26 Jan 2024 | 0.641244 | 0.665394 | 0.628551 | 0.660293 | 0.660293 | 16,505,521 |
| 25 Jan 2024 | 0.631387 | 0.670391 | 0.625537 | 0.641363 | 0.641363 | 31,694,467 |
| 24 Jan 2024 | 0.623674 | 0.633866 | 0.612035 | 0.631397 | 0.631397 | 10,722,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.