Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,337.79 +1,964.15 (+2.92%) CMC Crypto 200
1,453.75 -14.35 (-0.98%)
CONUN USD (CON-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 21 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 20 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 19 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 18 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 17 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 16 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | - |
| 15 Apr 2024 | 0.000201 | 0.000201 | 0.000057 | 0.000058 | 0.000058 | - |
| 14 Apr 2024 | 0.000412 | 0.000645 | 0.000186 | 0.000201 | 0.000201 | 2,878,042 |
| 13 Apr 2024 | 0.000741 | 0.000741 | 0.000363 | 0.000413 | 0.000413 | 2,685,120 |
| 12 Apr 2024 | 0.001149 | 0.001154 | 0.000695 | 0.000739 | 0.000739 | 3,149,024 |
| 11 Apr 2024 | 0.001090 | 0.001336 | 0.001058 | 0.001149 | 0.001149 | 4,540,533 |
| 10 Apr 2024 | 0.001204 | 0.001246 | 0.001071 | 0.001089 | 0.001089 | 1,129,352 |
| 09 Apr 2024 | 0.001200 | 0.001342 | 0.001180 | 0.001204 | 0.001204 | 2,080,005 |
| 08 Apr 2024 | 0.001363 | 0.001389 | 0.001168 | 0.001208 | 0.001208 | 1,838,985 |
| 07 Apr 2024 | 0.001476 | 0.001486 | 0.001339 | 0.001357 | 0.001357 | 1,423,614 |
| 06 Apr 2024 | 0.001507 | 0.001696 | 0.001456 | 0.001476 | 0.001476 | 5,432,930 |
| 05 Apr 2024 | 0.001463 | 0.001589 | 0.001440 | 0.001490 | 0.001490 | 3,331,595 |
| 04 Apr 2024 | 0.001486 | 0.001633 | 0.001432 | 0.001460 | 0.001460 | 2,133,571 |
| 03 Apr 2024 | 0.001687 | 0.001837 | 0.001454 | 0.001495 | 0.001495 | 3,553,992 |
| 02 Apr 2024 | 0.001642 | 0.002003 | 0.001577 | 0.001704 | 0.001704 | 7,412,337 |
| 01 Apr 2024 | 0.001735 | 0.001875 | 0.001601 | 0.001642 | 0.001642 | 2,756,392 |
| 31 Mar 2024 | 0.001840 | 0.001870 | 0.001711 | 0.001729 | 0.001729 | 1,519,437 |
| 30 Mar 2024 | 0.001881 | 0.001930 | 0.001722 | 0.001832 | 0.001832 | 2,735,947 |
| 29 Mar 2024 | 0.003317 | 0.003470 | 0.001873 | 0.001884 | 0.001884 | 7,933,543 |
| 28 Mar 2024 | 0.003406 | 0.003410 | 0.003258 | 0.003324 | 0.003324 | 524,889 |
| 27 Mar 2024 | 0.003512 | 0.003516 | 0.003360 | 0.003394 | 0.003394 | 469,402 |
| 26 Mar 2024 | 0.003465 | 0.003522 | 0.003423 | 0.003512 | 0.003512 | 621,225 |
| 25 Mar 2024 | 0.003523 | 0.003535 | 0.003403 | 0.003465 | 0.003465 | 615,173 |
| 24 Mar 2024 | 0.003512 | 0.003538 | 0.003421 | 0.003523 | 0.003523 | 452,133 |
| 23 Mar 2024 | 0.003396 | 0.003582 | 0.003378 | 0.003535 | 0.003535 | 386,255 |
| 22 Mar 2024 | 0.003447 | 0.003561 | 0.003362 | 0.003396 | 0.003396 | 802,650 |
| 21 Mar 2024 | 0.003454 | 0.003490 | 0.003364 | 0.003447 | 0.003447 | 467,182 |
| 20 Mar 2024 | 0.003436 | 0.003513 | 0.003259 | 0.003454 | 0.003454 | 1,495,950 |
| 19 Mar 2024 | 0.003589 | 0.003859 | 0.003225 | 0.003438 | 0.003438 | 3,622,376 |
| 18 Mar 2024 | 0.003637 | 0.003656 | 0.003556 | 0.003589 | 0.003589 | 512,001 |
| 17 Mar 2024 | 0.003706 | 0.003720 | 0.003616 | 0.003637 | 0.003637 | 586,972 |
| 16 Mar 2024 | 0.003785 | 0.003836 | 0.003647 | 0.003706 | 0.003706 | 1,016,779 |
| 15 Mar 2024 | 0.003722 | 0.003933 | 0.003585 | 0.003785 | 0.003785 | 1,701,138 |
| 14 Mar 2024 | 0.003805 | 0.003811 | 0.003665 | 0.003722 | 0.003722 | 696,527 |
| 13 Mar 2024 | 0.003777 | 0.003847 | 0.003734 | 0.003791 | 0.003791 | 708,589 |
| 12 Mar 2024 | 0.003836 | 0.003896 | 0.003750 | 0.003777 | 0.003777 | 1,068,880 |
| 11 Mar 2024 | 0.003874 | 0.003963 | 0.003799 | 0.003836 | 0.003836 | 1,618,772 |
| 10 Mar 2024 | 0.003892 | 0.003986 | 0.003722 | 0.003874 | 0.003874 | 2,043,629 |
| 09 Mar 2024 | 0.003965 | 0.004024 | 0.003873 | 0.003892 | 0.003892 | 1,551,864 |
| 08 Mar 2024 | 0.004943 | 0.004968 | 0.003797 | 0.003973 | 0.003973 | 5,892,074 |
| 07 Mar 2024 | 0.005144 | 0.005281 | 0.004752 | 0.004943 | 0.004943 | 1,763,022 |
| 06 Mar 2024 | 0.004909 | 0.005148 | 0.004718 | 0.005144 | 0.005144 | 539,457 |
| 05 Mar 2024 | 0.005373 | 0.005723 | 0.004639 | 0.004909 | 0.004909 | 1,414,972 |
| 04 Mar 2024 | 0.005680 | 0.005955 | 0.005337 | 0.005387 | 0.005387 | 1,444,891 |
| 03 Mar 2024 | 0.005895 | 0.006425 | 0.005516 | 0.005701 | 0.005701 | 5,827,225 |
| 02 Mar 2024 | 0.004928 | 0.006164 | 0.004893 | 0.005901 | 0.005901 | 5,232,585 |
| 01 Mar 2024 | 0.004876 | 0.004998 | 0.004828 | 0.004928 | 0.004928 | 557,992 |
| 29 Feb 2024 | 0.004558 | 0.005145 | 0.004520 | 0.004876 | 0.004876 | 1,112,402 |
| 28 Feb 2024 | 0.004589 | 0.005066 | 0.004415 | 0.004552 | 0.004552 | 1,596,689 |
| 27 Feb 2024 | 0.004586 | 0.004833 | 0.004549 | 0.004589 | 0.004589 | 765,030 |
| 26 Feb 2024 | 0.004790 | 0.004793 | 0.004570 | 0.004586 | 0.004586 | 311,200 |
| 25 Feb 2024 | 0.004629 | 0.004887 | 0.004608 | 0.004790 | 0.004790 | 170,233 |
| 24 Feb 2024 | 0.004768 | 0.004851 | 0.004616 | 0.004629 | 0.004629 | 249,004 |
| 23 Feb 2024 | 0.005099 | 0.005211 | 0.004725 | 0.004768 | 0.004768 | 158,271 |
| 22 Feb 2024 | 0.004680 | 0.005180 | 0.004654 | 0.005099 | 0.005099 | 161,575 |
| 21 Feb 2024 | 0.004505 | 0.004753 | 0.004461 | 0.004680 | 0.004680 | 323,353 |
| 20 Feb 2024 | 0.004707 | 0.004718 | 0.004475 | 0.004505 | 0.004505 | 577,840 |
| 19 Feb 2024 | 0.005260 | 0.005818 | 0.004694 | 0.004707 | 0.004707 | 324,574 |
| 18 Feb 2024 | 0.005432 | 0.005562 | 0.005021 | 0.005260 | 0.005260 | 186,781 |
| 17 Feb 2024 | 0.004659 | 0.005583 | 0.004322 | 0.005432 | 0.005432 | 145,823 |
| 16 Feb 2024 | 0.004521 | 0.004698 | 0.004459 | 0.004659 | 0.004659 | 386,962 |
| 15 Feb 2024 | 0.004971 | 0.005285 | 0.004462 | 0.004494 | 0.004494 | 781,670 |
| *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.