Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,839.90 -2,754.52 (-4.55%) CMC Crypto 200
1,272.26 -66.80 (-4.99%)
Conflux USD (CFX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:30PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.216418 | 0.219028 | 0.201440 | 0.215899 | 0.215899 | 56,925,448 |
| 30 Apr 2024 | 0.226979 | 0.230401 | 0.205336 | 0.216486 | 0.216486 | 57,377,367 |
| 29 Apr 2024 | 0.234089 | 0.236740 | 0.219315 | 0.226978 | 0.226978 | 51,888,900 |
| 28 Apr 2024 | 0.239519 | 0.245327 | 0.232598 | 0.234089 | 0.234089 | 35,159,199 |
| 27 Apr 2024 | 0.240891 | 0.242711 | 0.231041 | 0.239519 | 0.239519 | 37,950,573 |
| 26 Apr 2024 | 0.254870 | 0.258175 | 0.237951 | 0.240891 | 0.240891 | 53,893,555 |
| 25 Apr 2024 | 0.243045 | 0.260958 | 0.238885 | 0.254870 | 0.254870 | 64,229,169 |
| 24 Apr 2024 | 0.253614 | 0.264424 | 0.239720 | 0.243035 | 0.243035 | 66,367,759 |
| 23 Apr 2024 | 0.252188 | 0.257870 | 0.246162 | 0.253614 | 0.253614 | 46,325,397 |
| 22 Apr 2024 | 0.247570 | 0.258275 | 0.246186 | 0.252188 | 0.252188 | 44,719,293 |
| 21 Apr 2024 | 0.257797 | 0.258302 | 0.245575 | 0.247574 | 0.247574 | 39,946,075 |
| 20 Apr 2024 | 0.232418 | 0.258466 | 0.228756 | 0.257797 | 0.257797 | 66,069,689 |
| 19 Apr 2024 | 0.228704 | 0.238484 | 0.208051 | 0.232417 | 0.232417 | 73,361,750 |
| 18 Apr 2024 | 0.231581 | 0.237428 | 0.221898 | 0.228704 | 0.228704 | 41,207,462 |
| 17 Apr 2024 | 0.237069 | 0.241399 | 0.219012 | 0.231581 | 0.231581 | 56,298,346 |
| 16 Apr 2024 | 0.245115 | 0.249270 | 0.224729 | 0.237069 | 0.237069 | 75,567,256 |
| 15 Apr 2024 | 0.250172 | 0.279621 | 0.235645 | 0.245115 | 0.245115 | 141,614,105 |
| 14 Apr 2024 | 0.216076 | 0.256572 | 0.207709 | 0.250172 | 0.250172 | 143,931,271 |
| 13 Apr 2024 | 0.264136 | 0.277337 | 0.192443 | 0.216076 | 0.216076 | 175,146,803 |
| 12 Apr 2024 | 0.353582 | 0.360693 | 0.242239 | 0.264136 | 0.264136 | 186,916,736 |
| 11 Apr 2024 | 0.343129 | 0.353839 | 0.333987 | 0.353582 | 0.353582 | 51,660,787 |
| 10 Apr 2024 | 0.332857 | 0.349354 | 0.321804 | 0.343137 | 0.343137 | 115,726,873 |
| 09 Apr 2024 | 0.373166 | 0.380537 | 0.332535 | 0.332857 | 0.332857 | 61,981,045 |
| 08 Apr 2024 | 0.360999 | 0.375438 | 0.349635 | 0.373166 | 0.373166 | 68,072,994 |
| 07 Apr 2024 | 0.361401 | 0.367946 | 0.355621 | 0.360999 | 0.360999 | 43,101,554 |
| 06 Apr 2024 | 0.358622 | 0.366900 | 0.352977 | 0.361408 | 0.361408 | 47,161,733 |
| 05 Apr 2024 | 0.369329 | 0.371361 | 0.340007 | 0.358622 | 0.358622 | 58,182,106 |
| 04 Apr 2024 | 0.362791 | 0.380350 | 0.359013 | 0.369335 | 0.369335 | 51,107,076 |
| 03 Apr 2024 | 0.363987 | 0.375614 | 0.349538 | 0.362791 | 0.362791 | 69,869,940 |
| 02 Apr 2024 | 0.400157 | 0.401321 | 0.357953 | 0.363987 | 0.363987 | 140,161,534 |
| 01 Apr 2024 | 0.469791 | 0.470909 | 0.391686 | 0.400157 | 0.400157 | 364,907,073 |
| 31 Mar 2024 | 0.480280 | 0.484212 | 0.465127 | 0.469792 | 0.469792 | 74,182,211 |
| 30 Mar 2024 | 0.485296 | 0.496953 | 0.474953 | 0.480280 | 0.480280 | 82,589,036 |
| 29 Mar 2024 | 0.478039 | 0.491624 | 0.463035 | 0.485296 | 0.485296 | 94,040,830 |
| 28 Mar 2024 | 0.483058 | 0.496462 | 0.466502 | 0.478039 | 0.478039 | 103,123,954 |
| 27 Mar 2024 | 0.502152 | 0.518478 | 0.465387 | 0.483058 | 0.483058 | 186,718,286 |
| 26 Mar 2024 | 0.513145 | 0.532807 | 0.483146 | 0.502152 | 0.502152 | 183,591,226 |
| 25 Mar 2024 | 0.518595 | 0.533697 | 0.500674 | 0.513145 | 0.513145 | 215,258,844 |
| 24 Mar 2024 | 0.440328 | 0.548634 | 0.440291 | 0.518600 | 0.518600 | 419,531,742 |
| 23 Mar 2024 | 0.449509 | 0.464904 | 0.432640 | 0.440328 | 0.440328 | 124,659,595 |
| 22 Mar 2024 | 0.429999 | 0.449774 | 0.412798 | 0.449509 | 0.449509 | 117,681,706 |
| 21 Mar 2024 | 0.410827 | 0.468745 | 0.405236 | 0.429999 | 0.429999 | 213,970,683 |
| 20 Mar 2024 | 0.359298 | 0.420105 | 0.346123 | 0.410827 | 0.410827 | 151,848,410 |
| 19 Mar 2024 | 0.397795 | 0.400636 | 0.350678 | 0.359298 | 0.359298 | 143,767,491 |
| 18 Mar 2024 | 0.410409 | 0.429006 | 0.389711 | 0.397795 | 0.397795 | 139,548,182 |
| 17 Mar 2024 | 0.407708 | 0.454316 | 0.394779 | 0.414778 | 0.414778 | 204,476,443 |
| 16 Mar 2024 | 0.432041 | 0.447248 | 0.386281 | 0.407708 | 0.407708 | 236,929,418 |
| 15 Mar 2024 | 0.377760 | 0.439472 | 0.352646 | 0.432041 | 0.432041 | 372,501,853 |
| 14 Mar 2024 | 0.358686 | 0.384480 | 0.347188 | 0.377760 | 0.377760 | 173,620,819 |
| 13 Mar 2024 | 0.329718 | 0.358836 | 0.322587 | 0.358686 | 0.358686 | 106,690,677 |
| 12 Mar 2024 | 0.333631 | 0.336330 | 0.305497 | 0.329718 | 0.329718 | 63,333,436 |
| 11 Mar 2024 | 0.323625 | 0.334586 | 0.311975 | 0.333631 | 0.333631 | 70,623,941 |
| 10 Mar 2024 | 0.325254 | 0.333385 | 0.307559 | 0.323622 | 0.323622 | 58,087,003 |
| 09 Mar 2024 | 0.329370 | 0.335457 | 0.322713 | 0.325253 | 0.325253 | 56,609,298 |
| 08 Mar 2024 | 0.354442 | 0.360764 | 0.314518 | 0.329370 | 0.329370 | 165,318,556 |
| 07 Mar 2024 | 0.317653 | 0.355243 | 0.310125 | 0.354447 | 0.354447 | 147,000,762 |
| 06 Mar 2024 | 0.273740 | 0.323488 | 0.264335 | 0.317653 | 0.317653 | 103,491,474 |
| 05 Mar 2024 | 0.310601 | 0.313422 | 0.246119 | 0.273730 | 0.273730 | 118,225,619 |
| 04 Mar 2024 | 0.288647 | 0.326936 | 0.286025 | 0.310560 | 0.310560 | 158,076,937 |
| 03 Mar 2024 | 0.286492 | 0.291396 | 0.261320 | 0.288610 | 0.288610 | 77,673,366 |
| 02 Mar 2024 | 0.272210 | 0.286414 | 0.270588 | 0.286414 | 0.286414 | 49,807,793 |
| 01 Mar 2024 | 0.257443 | 0.272552 | 0.257443 | 0.272269 | 0.272269 | 40,761,934 |
| 29 Feb 2024 | 0.268368 | 0.284321 | 0.249902 | 0.257444 | 0.257444 | 82,724,503 |
| 28 Feb 2024 | 0.245731 | 0.290951 | 0.245660 | 0.268207 | 0.268207 | 163,185,948 |
| 27 Feb 2024 | 0.251367 | 0.255749 | 0.242278 | 0.245565 | 0.245565 | 40,518,542 |
| 26 Feb 2024 | 0.248835 | 0.254370 | 0.239437 | 0.251367 | 0.251367 | 40,016,438 |
| 25 Feb 2024 | 0.247850 | 0.251175 | 0.241827 | 0.248847 | 0.248847 | 37,136,065 |
| 24 Feb 2024 | 0.232939 | 0.250474 | 0.229315 | 0.247850 | 0.247850 | 46,275,480 |
| 23 Feb 2024 | 0.242857 | 0.249254 | 0.228760 | 0.232933 | 0.232933 | 44,322,084 |
| 22 Feb 2024 | 0.235995 | 0.252116 | 0.229914 | 0.242813 | 0.242813 | 47,536,304 |
| 21 Feb 2024 | 0.243077 | 0.245602 | 0.225982 | 0.236115 | 0.236115 | 44,165,709 |
| 20 Feb 2024 | 0.246245 | 0.268070 | 0.233749 | 0.243077 | 0.243077 | 118,748,830 |
| 19 Feb 2024 | 0.230502 | 0.247780 | 0.230502 | 0.246245 | 0.246245 | 58,677,342 |
| 18 Feb 2024 | 0.232194 | 0.236416 | 0.229493 | 0.230499 | 0.230499 | 30,414,111 |
| 17 Feb 2024 | 0.232475 | 0.234466 | 0.222396 | 0.232201 | 0.232201 | 30,988,637 |
| 16 Feb 2024 | 0.237553 | 0.247985 | 0.227865 | 0.232526 | 0.232526 | 48,814,367 |
| 15 Feb 2024 | 0.228932 | 0.240467 | 0.227776 | 0.237570 | 0.237570 | 56,931,323 |
| 14 Feb 2024 | 0.222558 | 0.231817 | 0.219764 | 0.228931 | 0.228931 | 42,806,140 |
| 13 Feb 2024 | 0.223935 | 0.228784 | 0.215935 | 0.222530 | 0.222530 | 42,596,404 |
| 12 Feb 2024 | 0.220145 | 0.224475 | 0.213877 | 0.223904 | 0.223904 | 38,150,040 |
| 11 Feb 2024 | 0.220179 | 0.227182 | 0.218067 | 0.220114 | 0.220114 | 25,261,865 |
| 10 Feb 2024 | 0.226004 | 0.229955 | 0.219758 | 0.220182 | 0.220182 | 32,178,754 |
| 09 Feb 2024 | 0.224660 | 0.230865 | 0.224397 | 0.226004 | 0.226004 | 35,234,590 |
| 08 Feb 2024 | 0.233991 | 0.233991 | 0.222581 | 0.224727 | 0.224727 | 57,515,881 |
| 07 Feb 2024 | 0.205233 | 0.239626 | 0.205233 | 0.233953 | 0.233953 | 86,267,245 |
| 06 Feb 2024 | 0.203008 | 0.208403 | 0.200925 | 0.205210 | 0.205210 | 34,899,838 |
| 05 Feb 2024 | 0.200695 | 0.205083 | 0.196443 | 0.203073 | 0.203073 | 42,227,350 |
| 04 Feb 2024 | 0.207352 | 0.220076 | 0.200417 | 0.200717 | 0.200717 | 65,540,786 |
| 03 Feb 2024 | 0.209751 | 0.211828 | 0.206075 | 0.207339 | 0.207339 | 20,201,209 |
| 02 Feb 2024 | 0.208295 | 0.213550 | 0.204607 | 0.209704 | 0.209704 | 40,202,224 |
| 01 Feb 2024 | 0.217598 | 0.218794 | 0.204089 | 0.208303 | 0.208303 | 40,945,054 |
| 31 Jan 2024 | 0.224864 | 0.233768 | 0.216066 | 0.217598 | 0.217598 | 75,828,196 |
| 30 Jan 2024 | 0.236358 | 0.243342 | 0.224104 | 0.224892 | 0.224892 | 90,574,765 |
| 29 Jan 2024 | 0.231572 | 0.249978 | 0.229275 | 0.236342 | 0.236342 | 156,354,002 |
| 28 Jan 2024 | 0.213234 | 0.234030 | 0.212428 | 0.231759 | 0.231759 | 102,072,809 |
| 27 Jan 2024 | 0.226975 | 0.236508 | 0.212045 | 0.213222 | 0.213222 | 117,230,102 |
| 26 Jan 2024 | 0.187520 | 0.227115 | 0.184131 | 0.227115 | 0.227115 | 133,344,215 |
| 25 Jan 2024 | 0.180908 | 0.188378 | 0.175218 | 0.187554 | 0.187554 | 30,785,609 |
| 24 Jan 2024 | 0.179062 | 0.182560 | 0.176747 | 0.180908 | 0.180908 | 22,249,706 |
| 23 Jan 2024 | 0.180883 | 0.188507 | 0.169739 | 0.179062 | 0.179062 | 47,290,971 |
| *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.