Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.04
-7.91(-0.24%)
S&P 500
4,662.85
+3.82(+0.08%)
Dow
35,911.81
-201.79(-0.56%)
Nasdaq
14,893.75
+86.95(+0.59%)
BTC-USD
41,961.88
-859.07(-2.01%)
CMC Crypto 200
1,004.63
-21.10(-2.06%)

PROPERTY

Things are not looking bright for Singapore's real estate sector this year: RHB

Crypto.com Coin USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.445588

-0.009023

(-1.98%)

As of 10:59AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	0.445159	0.449122	0.441144	0.445588	0.445588	135,367,760
17 Jan 2022	0.463858	0.464274	0.437834	0.444701	0.444701	127,634,604
16 Jan 2022	0.467495	0.472171	0.460590	0.463847	0.463847	97,833,541
15 Jan 2022	0.456681	0.473361	0.456315	0.467501	0.467501	120,922,480
14 Jan 2022	0.456170	0.467545	0.447214	0.456634	0.456634	132,753,870
13 Jan 2022	0.486519	0.491958	0.456009	0.456061	0.456061	150,766,601
12 Jan 2022	0.458830	0.493290	0.458618	0.486546	0.486546	178,944,129
11 Jan 2022	0.444823	0.464456	0.439598	0.458838	0.458838	144,755,851
10 Jan 2022	0.461436	0.471233	0.430193	0.444853	0.444853	181,680,632
09 Jan 2022	0.453940	0.476061	0.448990	0.461440	0.461440	138,950,271
08 Jan 2022	0.463425	0.482632	0.442302	0.453911	0.453911	188,679,085
07 Jan 2022	0.503884	0.504058	0.462252	0.463399	0.463399	247,063,438
06 Jan 2022	0.504252	0.514387	0.485721	0.503940	0.503940	242,480,708
05 Jan 2022	0.551830	0.558317	0.482600	0.504330	0.504330	264,396,112
04 Jan 2022	0.567388	0.574649	0.547954	0.551803	0.551803	174,104,858
03 Jan 2022	0.587693	0.587693	0.559125	0.567292	0.567292	186,991,726
02 Jan 2022	0.585204	0.588394	0.574568	0.587698	0.587698	177,501,913
01 Jan 2022	0.557485	0.585312	0.556925	0.585303	0.585303	156,591,911
31 Dec 2021	0.553709	0.584422	0.548529	0.557510	0.557510	222,960,187
30 Dec 2021	0.546770	0.567847	0.540861	0.553711	0.553711	202,717,754
29 Dec 2021	0.566860	0.581405	0.543993	0.546568	0.546568	246,279,874
28 Dec 2021	0.623981	0.623981	0.555121	0.566971	0.566971	339,114,239
27 Dec 2021	0.625698	0.650183	0.620099	0.624088	0.624088	254,026,811
26 Dec 2021	0.646022	0.646478	0.608791	0.625890	0.625890	339,161,563
25 Dec 2021	0.627543	0.663290	0.625576	0.646113	0.646113	367,005,957
24 Dec 2021	0.595033	0.685189	0.592571	0.627259	0.627259	674,841,727
23 Dec 2021	0.537516	0.609502	0.531351	0.595011	0.595011	397,444,517
22 Dec 2021	0.529672	0.547508	0.526217	0.537736	0.537736	231,117,515
21 Dec 2021	0.499924	0.534578	0.495974	0.529599	0.529599	205,762,187
20 Dec 2021	0.514311	0.519132	0.481116	0.499959	0.499959	232,700,300
19 Dec 2021	0.526942	0.539871	0.514131	0.514131	0.514131	168,786,873
18 Dec 2021	0.522238	0.537161	0.512202	0.527051	0.527051	155,163,867
17 Dec 2021	0.540333	0.544616	0.511781	0.522339	0.522339	220,372,884
16 Dec 2021	0.557288	0.571267	0.539913	0.540222	0.540222	205,782,483
15 Dec 2021	0.544426	0.565027	0.516648	0.557113	0.557113	305,852,007
14 Dec 2021	0.532645	0.548699	0.524071	0.524377	0.524377	202,132,233
13 Dec 2021	0.604142	0.605775	0.527511	0.532826	0.532826	224,282,572
12 Dec 2021	0.578099	0.619366	0.573128	0.603778	0.603778	203,545,323
11 Dec 2021	0.549739	0.581935	0.541880	0.578590	0.578590	174,106,155
10 Dec 2021	0.567546	0.596809	0.548524	0.549517	0.549517	234,641,799
09 Dec 2021	0.611727	0.621403	0.561719	0.568048	0.568048	262,376,410
08 Dec 2021	0.614900	0.629892	0.590611	0.612061	0.612061	304,141,469
07 Dec 2021	0.597847	0.659742	0.597260	0.615500	0.615500	568,438,564
06 Dec 2021	0.564035	0.600392	0.513404	0.597402	0.597402	404,924,163
05 Dec 2021	0.608467	0.615348	0.543266	0.563947	0.563947	297,446,119
04 Dec 2021	0.641505	0.644795	0.495287	0.609300	0.609300	676,205,028
03 Dec 2021	0.693843	0.704096	0.598500	0.639742	0.639742	439,685,696
02 Dec 2021	0.721023	0.724295	0.687455	0.694100	0.694100	382,325,787
01 Dec 2021	0.689773	0.774648	0.687325	0.721203	0.721203	642,032,637
30 Nov 2021	0.714717	0.720025	0.669513	0.690416	0.690416	567,365,371
29 Nov 2021	0.753971	0.771830	0.713988	0.713988	0.713988	527,561,447
28 Nov 2021	0.783183	0.783183	0.694666	0.753905	0.753905	861,737,793
27 Nov 2021	0.689338	0.824312	0.687914	0.783790	0.783790	1,201,209,121
26 Nov 2021	0.812766	0.812766	0.649405	0.690142	0.690142	1,101,444,519
25 Nov 2021	0.890672	0.912373	0.758917	0.840703	0.840703	1,925,088,199
24 Nov 2021	0.899181	0.969806	0.839875	0.848222	0.848222	1,786,498,547
23 Nov 2021	0.734384	0.913154	0.721468	0.900518	0.900518	2,115,233,611
22 Nov 2021	0.730432	0.768128	0.666655	0.734590	0.734590	1,717,878,596
21 Nov 2021	0.579433	0.798384	0.566053	0.729413	0.729413	1,939,821,006
20 Nov 2021	0.570721	0.586255	0.538462	0.579276	0.579276	418,883,120
19 Nov 2021	0.503599	0.570865	0.488194	0.570865	0.570865	536,567,667
18 Nov 2021	0.534747	0.593840	0.482125	0.503313	0.503313	1,305,207,598
17 Nov 2021	0.415792	0.593063	0.392353	0.533889	0.533889	1,779,371,537
16 Nov 2021	0.446427	0.461887	0.394498	0.416173	0.416173	457,909,752
15 Nov 2021	0.439832	0.519979	0.438871	0.446019	0.446019	952,288,662
14 Nov 2021	0.388411	0.440643	0.388411	0.438508	0.438508	442,807,999
13 Nov 2021	0.360073	0.424040	0.358303	0.389205	0.389205	478,314,498
12 Nov 2021	0.348507	0.360788	0.336756	0.360044	0.360044	171,066,168
11 Nov 2021	0.331091	0.349171	0.324629	0.348493	0.348493	145,319,583
10 Nov 2021	0.353402	0.367360	0.322467	0.331055	0.331055	217,012,378
09 Nov 2021	0.393941	0.402229	0.347992	0.353523	0.353523	315,112,523
08 Nov 2021	0.354693	0.423225	0.352493	0.394280	0.394280	951,326,610
07 Nov 2021	0.339674	0.366065	0.331789	0.354053	0.354053	340,323,301
06 Nov 2021	0.380900	0.384721	0.324524	0.339296	0.339296	494,772,140
05 Nov 2021	0.287644	0.409059	0.281592	0.379995	0.379995	1,462,024,823
04 Nov 2021	0.269187	0.299905	0.256416	0.287468	0.287468	493,286,077
03 Nov 2021	0.254311	0.271406	0.243347	0.269238	0.269238	345,760,830
02 Nov 2021	0.213892	0.256272	0.211417	0.255208	0.255208	347,328,121
01 Nov 2021	0.212114	0.217195	0.197443	0.212706	0.212706	327,643,711
31 Oct 2021	0.212414	0.224156	0.202502	0.210737	0.210737	463,739,716
30 Oct 2021	0.224401	0.224506	0.195745	0.214770	0.214770	144,884,834
29 Oct 2021	0.202006	0.229438	0.201876	0.224452	0.224452	115,318,478
28 Oct 2021	0.188228	0.208150	0.186174	0.201728	0.201728	87,134,825
27 Oct 2021	0.204605	0.208581	0.187532	0.188008	0.188008	81,328,248
26 Oct 2021	0.201128	0.209183	0.200409	0.204595	0.204595	39,501,134
25 Oct 2021	0.192155	0.203203	0.191351	0.200954	0.200954	32,625,382
24 Oct 2021	0.194128	0.197270	0.189894	0.192217	0.192217	36,978,783
23 Oct 2021	0.187294	0.194206	0.186289	0.194111	0.194111	25,799,739
22 Oct 2021	0.188644	0.196247	0.184876	0.187508	0.187508	35,992,381
21 Oct 2021	0.190873	0.198807	0.187495	0.188464	0.188464	49,501,643
20 Oct 2021	0.187459	0.192330	0.184236	0.190932	0.190932	28,672,881
19 Oct 2021	0.186858	0.190251	0.182569	0.187468	0.187468	30,397,628
18 Oct 2021	0.188963	0.191102	0.180348	0.186825	0.186825	30,291,764
17 Oct 2021	0.191194	0.191933	0.183485	0.188880	0.188880	26,886,984
16 Oct 2021	0.190281	0.195067	0.189190	0.191298	0.191298	32,943,128
15 Oct 2021	0.187190	0.192263	0.185141	0.190242	0.190242	47,965,814
14 Oct 2021	0.187239	0.189942	0.185153	0.187161	0.187161	34,607,423
13 Oct 2021	0.186686	0.187916	0.179995	0.187267	0.187267	45,978,847
12 Oct 2021	0.193248	0.193248	0.177692	0.186490	0.186490	59,094,567
11 Oct 2021	0.190338	0.195462	0.187816	0.193208	0.193208	51,442,444
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.04-7.91(-0.24%)

S&P 5004,662.85+3.82(+0.08%)

Dow35,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

BTC-USD41,961.88-859.07(-2.01%)

CMC Crypto 2001,004.63-21.10(-2.06%)

Things are not looking bright for Singapore's real estate sector this year: RHB

Crypto.com Coin USD (CRO-USD)

Straits Times Index
3,280.04
-7.91(-0.24%)

S&P 500
4,662.85
+3.82(+0.08%)

Dow
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

BTC-USD
41,961.88
-859.07(-2.01%)

CMC Crypto 200
1,004.63
-21.10(-2.06%)