Yahoo

Mail

Singapore Markets close in 6 hrs 30 mins

Straits Times Index
3,106.86
+4.65(+0.15%)
Nikkei
26,222.87
-170.17(-0.64%)
Hang Seng
21,859.79
-137.10(-0.62%)
FTSE 100
7,169.28
-143.04(-1.96%)
BTC-USD
20,412.83
+350.56(+1.75%)
CMC Crypto 200
437.30
+5.84(+1.35%)

JOBS

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

CryptocomCoin USD (CRO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.1174

+0.0010

(+0.88%)

As of 02:28AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.1147	0.1181	0.1142	0.1174	0.1174	29,890,108
30 Jun 2022	0.1170	0.1175	0.1092	0.1148	0.1148	28,274,462
29 Jun 2022	0.1200	0.1207	0.1160	0.1170	0.1170	23,916,473
28 Jun 2022	0.1244	0.1272	0.1195	0.1200	0.1200	22,792,828
27 Jun 2022	0.1244	0.1283	0.1229	0.1244	0.1244	19,800,340
26 Jun 2022	0.1290	0.1325	0.1243	0.1244	0.1244	22,427,026
25 Jun 2022	0.1271	0.1297	0.1233	0.1291	0.1291	22,724,336
24 Jun 2022	0.1211	0.1284	0.1201	0.1271	0.1271	42,686,889
23 Jun 2022	0.1143	0.1217	0.1141	0.1211	0.1211	23,487,518
22 Jun 2022	0.1164	0.1176	0.1125	0.1144	0.1144	37,385,744
21 Jun 2022	0.1148	0.1208	0.1137	0.1163	0.1163	28,635,383
20 Jun 2022	0.1147	0.1171	0.1099	0.1148	0.1148	26,712,810
19 Jun 2022	0.1066	0.1157	0.1008	0.1146	0.1146	31,284,539
18 Jun 2022	0.1148	0.1156	0.0990	0.1066	0.1066	32,942,515
17 Jun 2022	0.1093	0.1223	0.1092	0.1148	0.1148	73,490,490
16 Jun 2022	0.1217	0.1234	0.1080	0.1090	0.1090	29,475,870
15 Jun 2022	0.1186	0.1221	0.1053	0.1217	0.1217	49,163,596
14 Jun 2022	0.1165	0.1208	0.1082	0.1186	0.1186	48,123,147
13 Jun 2022	0.1414	0.1414	0.1138	0.1165	0.1165	71,202,577
12 Jun 2022	0.1532	0.1542	0.1413	0.1415	0.1415	35,238,949
11 Jun 2022	0.1657	0.1674	0.1506	0.1532	0.1532	30,673,087
10 Jun 2022	0.1743	0.1751	0.1642	0.1656	0.1656	25,496,839
09 Jun 2022	0.1763	0.1784	0.1742	0.1743	0.1743	16,913,590
08 Jun 2022	0.1782	0.1790	0.1735	0.1763	0.1763	22,586,522
07 Jun 2022	0.1817	0.1820	0.1709	0.1783	0.1783	32,876,798
06 Jun 2022	0.1789	0.1866	0.1786	0.1817	0.1817	30,390,956
05 Jun 2022	0.1795	0.1802	0.1759	0.1789	0.1789	21,504,868
04 Jun 2022	0.1784	0.1796	0.1755	0.1795	0.1795	18,282,767
03 Jun 2022	0.1847	0.1856	0.1760	0.1784	0.1784	23,834,485
02 Jun 2022	0.1788	0.1854	0.1776	0.1846	0.1846	25,861,027
01 Jun 2022	0.1892	0.1916	0.1762	0.1789	0.1789	34,008,668
31 May 2022	0.1898	0.1914	0.1848	0.1892	0.1892	37,940,561
30 May 2022	0.1744	0.1905	0.1728	0.1898	0.1898	39,253,714
29 May 2022	0.1705	0.1754	0.1684	0.1744	0.1744	23,012,730
28 May 2022	0.1682	0.1695	0.1676	0.1691	0.1691	36,691,228
27 May 2022	0.1702	0.1744	0.1649	0.1682	0.1682	41,685,269
26 May 2022	0.1840	0.1862	0.1654	0.1702	0.1702	57,218,888
25 May 2022	0.1895	0.1934	0.1837	0.1840	0.1840	33,395,138
24 May 2022	0.1852	0.1901	0.1812	0.1896	0.1896	33,312,065
23 May 2022	0.1956	0.2015	0.1852	0.1852	0.1852	47,906,144
22 May 2022	0.1893	0.1959	0.1879	0.1957	0.1957	28,167,802
21 May 2022	0.1874	0.1907	0.1846	0.1893	0.1893	27,642,751
20 May 2022	0.1964	0.1982	0.1831	0.1874	0.1874	34,667,438
19 May 2022	0.1852	0.1970	0.1839	0.1965	0.1965	35,873,026
18 May 2022	0.2023	0.2034	0.1852	0.1852	0.1852	35,141,381
17 May 2022	0.1937	0.2028	0.1936	0.2023	0.2023	36,395,070
16 May 2022	0.2035	0.2035	0.1864	0.1937	0.1937	33,779,407
15 May 2022	0.1889	0.2044	0.1841	0.2035	0.2035	53,092,308
14 May 2022	0.1820	0.1901	0.1752	0.1890	0.1890	101,674,242
13 May 2022	0.1773	0.2020	0.1755	0.1820	0.1820	76,315,921
12 May 2022	0.1943	0.2012	0.1694	0.1774	0.1774	111,436,456
11 May 2022	0.2304	0.2374	0.1896	0.1943	0.1943	138,131,110
10 May 2022	0.2095	0.2413	0.2058	0.2304	0.2304	110,785,498
09 May 2022	0.2564	0.2578	0.2099	0.2099	0.2099	97,418,948
08 May 2022	0.2718	0.2718	0.2557	0.2564	0.2564	45,159,282
07 May 2022	0.2803	0.2806	0.2697	0.2718	0.2718	39,514,362
06 May 2022	0.2844	0.2860	0.2739	0.2803	0.2803	47,027,972
05 May 2022	0.3119	0.3132	0.2795	0.2844	0.2844	71,013,270
04 May 2022	0.2909	0.3120	0.2904	0.3119	0.3119	79,518,068
03 May 2022	0.2762	0.3014	0.2760	0.2909	0.2909	161,000,136
02 May 2022	0.3134	0.3197	0.2666	0.2762	0.2762	194,981,935
01 May 2022	0.3504	0.3568	0.2924	0.3135	0.3135	237,347,427
30 Apr 2022	0.3700	0.3721	0.3503	0.3504	0.3504	42,999,591
29 Apr 2022	0.3894	0.3913	0.3665	0.3700	0.3700	56,091,679
28 Apr 2022	0.3896	0.3932	0.3836	0.3894	0.3894	51,425,311
27 Apr 2022	0.3793	0.3905	0.3782	0.3896	0.3896	52,407,737
26 Apr 2022	0.4029	0.4050	0.3771	0.3792	0.3792	59,386,648
25 Apr 2022	0.3979	0.4035	0.3839	0.4031	0.4031	69,072,088
24 Apr 2022	0.4056	0.4071	0.3977	0.3978	0.3978	39,289,510
23 Apr 2022	0.4048	0.4107	0.4021	0.4056	0.4056	37,996,779
22 Apr 2022	0.4076	0.4140	0.3975	0.4048	0.4048	46,772,653
21 Apr 2022	0.4171	0.4270	0.4046	0.4077	0.4077	50,835,643
20 Apr 2022	0.4170	0.4245	0.4113	0.4171	0.4171	47,882,385
19 Apr 2022	0.4114	0.4177	0.4070	0.4170	0.4170	40,207,920
18 Apr 2022	0.4050	0.4121	0.3926	0.4114	0.4114	54,146,178
17 Apr 2022	0.4084	0.4136	0.4043	0.4050	0.4050	33,118,077
16 Apr 2022	0.4072	0.4118	0.4063	0.4084	0.4084	29,154,971
15 Apr 2022	0.4107	0.4150	0.4048	0.4072	0.4072	47,417,513
14 Apr 2022	0.4226	0.4263	0.4091	0.4107	0.4107	50,196,549
13 Apr 2022	0.4167	0.4229	0.4086	0.4227	0.4227	53,121,746
12 Apr 2022	0.4028	0.4226	0.4022	0.4167	0.4167	70,835,932
11 Apr 2022	0.4408	0.4411	0.3998	0.4028	0.4028	68,934,508
10 Apr 2022	0.4453	0.4524	0.4409	0.4410	0.4410	38,049,899
09 Apr 2022	0.4357	0.4453	0.4339	0.4453	0.4453	40,641,243
08 Apr 2022	0.4486	0.4563	0.4349	0.4357	0.4357	65,948,086
07 Apr 2022	0.4399	0.4509	0.4372	0.4484	0.4484	64,352,349
06 Apr 2022	0.4710	0.4710	0.4399	0.4399	0.4399	87,732,526
05 Apr 2022	0.4835	0.4865	0.4709	0.4711	0.4711	70,926,038
04 Apr 2022	0.4801	0.4844	0.4663	0.4835	0.4835	85,093,715
03 Apr 2022	0.4790	0.4868	0.4763	0.4801	0.4801	76,853,280
02 Apr 2022	0.4809	0.4898	0.4759	0.4791	0.4791	96,684,850
01 Apr 2022	0.4605	0.4819	0.4478	0.4807	0.4807	119,410,093
31 Mar 2022	0.4739	0.4860	0.4584	0.4604	0.4604	104,090,788
30 Mar 2022	0.4807	0.4809	0.4713	0.4740	0.4740	83,217,412
29 Mar 2022	0.4811	0.4961	0.4777	0.4807	0.4807	104,214,451
28 Mar 2022	0.4853	0.5008	0.4803	0.4811	0.4811	162,248,365
27 Mar 2022	0.4577	0.4853	0.4568	0.4851	0.4851	88,304,013
26 Mar 2022	0.4558	0.4593	0.4497	0.4576	0.4576	53,957,996
25 Mar 2022	0.4498	0.4680	0.4463	0.4557	0.4557	95,213,325
24 Mar 2022	0.4345	0.4500	0.4326	0.4497	0.4497	85,314,968
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,106.86+4.65(+0.15%)

Nikkei26,222.87-170.17(-0.64%)

Hang Seng21,859.79-137.10(-0.62%)

FTSE 1007,169.28-143.04(-1.96%)

BTC-USD20,412.83+350.56(+1.75%)

CMC Crypto 200437.30+5.84(+1.35%)

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

CryptocomCoin USD (CRO-USD)

Straits Times Index
3,106.86
+4.65(+0.15%)

Nikkei
26,222.87
-170.17(-0.64%)

Hang Seng
21,859.79
-137.10(-0.62%)

FTSE 100
7,169.28
-143.04(-1.96%)

BTC-USD
20,412.83
+350.56(+1.75%)

CMC Crypto 200
437.30
+5.84(+1.35%)