Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,191.91 +37.22 (+1.18%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,414.48 +162.64 (+1.00%) FTSE 100
7,896.19 +48.20 (+0.61%) Bitcoin USD
61,010.83 -2,505.39 (-3.94%) CMC Crypto 200
885.54 0.00 (0.00%)
Cronos USD (CRO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:42AM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.121116 | 0.123218 | 0.119612 | 0.119654 | 0.119654 | 16,889,562 |
| 17 Apr 2024 | 0.126969 | 0.128658 | 0.119001 | 0.121115 | 0.121115 | 15,906,043 |
| 16 Apr 2024 | 0.127145 | 0.129300 | 0.121307 | 0.126969 | 0.126969 | 19,116,712 |
| 15 Apr 2024 | 0.133067 | 0.138766 | 0.122992 | 0.127145 | 0.127145 | 26,863,655 |
| 14 Apr 2024 | 0.126309 | 0.133768 | 0.120460 | 0.133067 | 0.133067 | 27,722,631 |
| 13 Apr 2024 | 0.137709 | 0.141371 | 0.114888 | 0.126309 | 0.126309 | 46,881,090 |
| 12 Apr 2024 | 0.149152 | 0.157460 | 0.131023 | 0.137709 | 0.137709 | 55,589,944 |
| 11 Apr 2024 | 0.145751 | 0.149825 | 0.143646 | 0.149152 | 0.149152 | 21,032,279 |
| 10 Apr 2024 | 0.146414 | 0.147100 | 0.141008 | 0.145751 | 0.145751 | 23,365,991 |
| 09 Apr 2024 | 0.150924 | 0.155774 | 0.146357 | 0.146414 | 0.146414 | 45,873,202 |
| 08 Apr 2024 | 0.146288 | 0.152033 | 0.143969 | 0.150913 | 0.150913 | 16,295,789 |
| 07 Apr 2024 | 0.146052 | 0.147796 | 0.144905 | 0.146288 | 0.146288 | 10,508,862 |
| 06 Apr 2024 | 0.141393 | 0.146544 | 0.140637 | 0.146052 | 0.146052 | 9,774,121 |
| 05 Apr 2024 | 0.144604 | 0.145817 | 0.139860 | 0.141393 | 0.141393 | 16,643,801 |
| 04 Apr 2024 | 0.143070 | 0.148342 | 0.138961 | 0.144604 | 0.144604 | 21,589,342 |
| 03 Apr 2024 | 0.141174 | 0.159638 | 0.137676 | 0.143070 | 0.143070 | 71,336,393 |
| 02 Apr 2024 | 0.153197 | 0.153360 | 0.136959 | 0.141174 | 0.141174 | 28,522,787 |
| 01 Apr 2024 | 0.152913 | 0.160420 | 0.147888 | 0.153197 | 0.153197 | 42,421,429 |
| 31 Mar 2024 | 0.151923 | 0.153815 | 0.150946 | 0.152913 | 0.152913 | 14,667,761 |
| 30 Mar 2024 | 0.155293 | 0.155504 | 0.150544 | 0.151923 | 0.151923 | 14,786,739 |
| 29 Mar 2024 | 0.158783 | 0.159327 | 0.150214 | 0.155293 | 0.155293 | 27,137,430 |
| 28 Mar 2024 | 0.148819 | 0.159091 | 0.145166 | 0.158783 | 0.158783 | 32,119,375 |
| 27 Mar 2024 | 0.149093 | 0.150437 | 0.144296 | 0.148819 | 0.148819 | 27,303,257 |
| 26 Mar 2024 | 0.148038 | 0.154445 | 0.145053 | 0.149093 | 0.149093 | 34,639,237 |
| 25 Mar 2024 | 0.144495 | 0.149754 | 0.141896 | 0.148033 | 0.148033 | 22,321,009 |
| 24 Mar 2024 | 0.136758 | 0.144515 | 0.136758 | 0.144498 | 0.144498 | 34,846,068 |
| 23 Mar 2024 | 0.133133 | 0.139635 | 0.131919 | 0.136758 | 0.136758 | 17,782,396 |
| 22 Mar 2024 | 0.137762 | 0.140533 | 0.130466 | 0.133133 | 0.133133 | 18,537,781 |
| 21 Mar 2024 | 0.140106 | 0.142055 | 0.134362 | 0.137762 | 0.137762 | 24,722,521 |
| 20 Mar 2024 | 0.121785 | 0.140854 | 0.118950 | 0.140111 | 0.140111 | 37,915,290 |
| 19 Mar 2024 | 0.135396 | 0.136545 | 0.119176 | 0.121799 | 0.121799 | 40,187,127 |
| 18 Mar 2024 | 0.144194 | 0.144201 | 0.132389 | 0.135396 | 0.135396 | 23,300,873 |
| 17 Mar 2024 | 0.132854 | 0.145361 | 0.128836 | 0.144194 | 0.144194 | 33,324,410 |
| 16 Mar 2024 | 0.143224 | 0.150869 | 0.130803 | 0.132854 | 0.132854 | 41,782,655 |
| 15 Mar 2024 | 0.152796 | 0.152964 | 0.131019 | 0.143224 | 0.143224 | 58,348,699 |
| 14 Mar 2024 | 0.161344 | 0.163868 | 0.144979 | 0.152796 | 0.152796 | 60,595,330 |
| 13 Mar 2024 | 0.161855 | 0.164387 | 0.156830 | 0.161301 | 0.161301 | 31,082,603 |
| 12 Mar 2024 | 0.169407 | 0.169614 | 0.153638 | 0.161855 | 0.161855 | 49,783,287 |
| 11 Mar 2024 | 0.165527 | 0.169840 | 0.158164 | 0.169407 | 0.169407 | 46,863,889 |
| 10 Mar 2024 | 0.158537 | 0.173095 | 0.158537 | 0.165525 | 0.165525 | 93,219,576 |
| 09 Mar 2024 | 0.162805 | 0.163414 | 0.158350 | 0.158540 | 0.158540 | 26,263,233 |
| 08 Mar 2024 | 0.157938 | 0.165402 | 0.154496 | 0.162805 | 0.162805 | 51,475,308 |
| 07 Mar 2024 | 0.158286 | 0.159092 | 0.150234 | 0.157942 | 0.157942 | 38,754,269 |
| 06 Mar 2024 | 0.152705 | 0.158286 | 0.139829 | 0.158286 | 0.158286 | 56,833,927 |
| 05 Mar 2024 | 0.142085 | 0.182002 | 0.138258 | 0.152686 | 0.152686 | 339,251,394 |
| 04 Mar 2024 | 0.141944 | 0.148195 | 0.136788 | 0.142057 | 0.142057 | 48,085,841 |
| 03 Mar 2024 | 0.145980 | 0.149774 | 0.137078 | 0.141942 | 0.141942 | 66,551,415 |
| 02 Mar 2024 | 0.126242 | 0.152742 | 0.119806 | 0.146054 | 0.146054 | 101,972,767 |
| 01 Mar 2024 | 0.109161 | 0.126607 | 0.109112 | 0.126298 | 0.126298 | 51,599,309 |
| 29 Feb 2024 | 0.104233 | 0.110860 | 0.103570 | 0.109169 | 0.109169 | 37,656,502 |
| 28 Feb 2024 | 0.103527 | 0.106440 | 0.099946 | 0.104241 | 0.104241 | 37,106,416 |
| 27 Feb 2024 | 0.098087 | 0.104595 | 0.097214 | 0.103539 | 0.103539 | 37,179,332 |
| 26 Feb 2024 | 0.094435 | 0.098549 | 0.092400 | 0.098102 | 0.098102 | 14,792,044 |
| 25 Feb 2024 | 0.094338 | 0.095167 | 0.092835 | 0.094421 | 0.094421 | 9,772,826 |
| 24 Feb 2024 | 0.091800 | 0.094700 | 0.090663 | 0.094338 | 0.094338 | 9,936,423 |
| 23 Feb 2024 | 0.092848 | 0.093067 | 0.090553 | 0.091812 | 0.091812 | 10,113,063 |
| 22 Feb 2024 | 0.090408 | 0.094089 | 0.088721 | 0.092842 | 0.092842 | 13,821,848 |
| 21 Feb 2024 | 0.091228 | 0.091818 | 0.088195 | 0.090386 | 0.090386 | 10,974,626 |
| 20 Feb 2024 | 0.091892 | 0.092276 | 0.088354 | 0.091228 | 0.091228 | 12,581,525 |
| 19 Feb 2024 | 0.090596 | 0.092513 | 0.090346 | 0.091887 | 0.091887 | 13,239,173 |
| 18 Feb 2024 | 0.089229 | 0.090855 | 0.088784 | 0.090582 | 0.090582 | 7,541,002 |
| 17 Feb 2024 | 0.090705 | 0.090707 | 0.087854 | 0.089231 | 0.089231 | 7,469,712 |
| 16 Feb 2024 | 0.091615 | 0.092137 | 0.089363 | 0.090701 | 0.090701 | 8,973,754 |
| 15 Feb 2024 | 0.092099 | 0.092982 | 0.090190 | 0.091611 | 0.091611 | 13,410,511 |
| 14 Feb 2024 | 0.090194 | 0.092979 | 0.088770 | 0.092101 | 0.092101 | 12,729,385 |
| 13 Feb 2024 | 0.088833 | 0.094462 | 0.088161 | 0.090203 | 0.090203 | 35,413,823 |
| 12 Feb 2024 | 0.086376 | 0.088900 | 0.085289 | 0.088840 | 0.088840 | 9,080,839 |
| 11 Feb 2024 | 0.087392 | 0.088981 | 0.086164 | 0.086369 | 0.086369 | 6,404,035 |
| 10 Feb 2024 | 0.088215 | 0.089371 | 0.086914 | 0.087398 | 0.087398 | 7,529,202 |
| 09 Feb 2024 | 0.084298 | 0.090016 | 0.084188 | 0.088199 | 0.088199 | 20,244,578 |
| 08 Feb 2024 | 0.084174 | 0.086211 | 0.083767 | 0.084300 | 0.084300 | 8,595,758 |
| 07 Feb 2024 | 0.081729 | 0.084180 | 0.080979 | 0.084168 | 0.084168 | 6,006,438 |
| 06 Feb 2024 | 0.081691 | 0.082088 | 0.080713 | 0.081736 | 0.081736 | 5,097,834 |
| 05 Feb 2024 | 0.080458 | 0.082760 | 0.079409 | 0.081689 | 0.081689 | 6,739,117 |
| 04 Feb 2024 | 0.081311 | 0.081417 | 0.080046 | 0.080464 | 0.080464 | 5,051,831 |
| 03 Feb 2024 | 0.081822 | 0.082875 | 0.081031 | 0.081230 | 0.081230 | 4,756,176 |
| 02 Feb 2024 | 0.081280 | 0.083426 | 0.080124 | 0.081753 | 0.081753 | 6,051,156 |
| 01 Feb 2024 | 0.081522 | 0.081525 | 0.079977 | 0.081281 | 0.081281 | 5,299,963 |
| 31 Jan 2024 | 0.083561 | 0.083692 | 0.080154 | 0.081521 | 0.081521 | 7,585,515 |
| 30 Jan 2024 | 0.083639 | 0.085522 | 0.082679 | 0.083524 | 0.083524 | 8,684,708 |
| 29 Jan 2024 | 0.080633 | 0.083751 | 0.080492 | 0.083656 | 0.083656 | 6,799,883 |
| 28 Jan 2024 | 0.081490 | 0.082917 | 0.080007 | 0.080605 | 0.080605 | 5,882,276 |
| 27 Jan 2024 | 0.082084 | 0.082191 | 0.080633 | 0.081489 | 0.081489 | 4,946,729 |
| 26 Jan 2024 | 0.078771 | 0.083416 | 0.078296 | 0.082100 | 0.082100 | 8,418,718 |
| 25 Jan 2024 | 0.079214 | 0.079248 | 0.077102 | 0.078772 | 0.078772 | 5,666,431 |
| 24 Jan 2024 | 0.076956 | 0.079815 | 0.076677 | 0.079214 | 0.079214 | 8,184,088 |
| 23 Jan 2024 | 0.077845 | 0.079226 | 0.072257 | 0.076965 | 0.076965 | 14,385,570 |
| 22 Jan 2024 | 0.082779 | 0.082817 | 0.077679 | 0.077845 | 0.077845 | 9,671,252 |
| 21 Jan 2024 | 0.084056 | 0.084238 | 0.082776 | 0.082776 | 0.082776 | 6,246,388 |
| 20 Jan 2024 | 0.082602 | 0.084144 | 0.082416 | 0.084058 | 0.084058 | 5,412,013 |
| 19 Jan 2024 | 0.081788 | 0.082602 | 0.079390 | 0.082602 | 0.082602 | 10,827,295 |
| 18 Jan 2024 | 0.085760 | 0.085820 | 0.080909 | 0.081792 | 0.081792 | 14,839,182 |
| 17 Jan 2024 | 0.088248 | 0.088462 | 0.085055 | 0.085757 | 0.085757 | 9,629,329 |
| 16 Jan 2024 | 0.087578 | 0.088820 | 0.086925 | 0.088251 | 0.088251 | 7,144,230 |
| 15 Jan 2024 | 0.087410 | 0.089122 | 0.086454 | 0.087620 | 0.087620 | 9,292,949 |
| 14 Jan 2024 | 0.089776 | 0.090442 | 0.087426 | 0.087426 | 0.087426 | 8,281,746 |
| 13 Jan 2024 | 0.088644 | 0.089894 | 0.087476 | 0.089784 | 0.089784 | 7,685,585 |
| 12 Jan 2024 | 0.092848 | 0.093737 | 0.086977 | 0.088648 | 0.088648 | 13,243,644 |
| 11 Jan 2024 | 0.092598 | 0.096508 | 0.091324 | 0.092858 | 0.092858 | 16,341,459 |
| 10 Jan 2024 | 0.088667 | 0.094014 | 0.085298 | 0.092590 | 0.092590 | 15,215,901 |
| *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.