Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.58 +42.72 (+0.53%) Bitcoin USD
64,187.57 +774.99 (+1.22%) CMC Crypto 200
1,378.71 -17.82 (-1.28%)
Casper USD (CSPR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:43PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.031686 | 0.031783 | 0.030835 | 0.031074 | 0.031074 | 6,148,876 |
| 25 Apr 2024 | 0.031054 | 0.032106 | 0.030449 | 0.031686 | 0.031686 | 6,740,173 |
| 24 Apr 2024 | 0.031896 | 0.032901 | 0.030665 | 0.031052 | 0.031052 | 7,694,095 |
| 23 Apr 2024 | 0.033442 | 0.033577 | 0.031728 | 0.031896 | 0.031896 | 6,357,934 |
| 22 Apr 2024 | 0.031691 | 0.033474 | 0.031504 | 0.033442 | 0.033442 | 7,773,944 |
| 21 Apr 2024 | 0.032226 | 0.033010 | 0.031317 | 0.031691 | 0.031691 | 6,017,635 |
| 20 Apr 2024 | 0.030523 | 0.032290 | 0.030346 | 0.032226 | 0.032226 | 4,973,808 |
| 19 Apr 2024 | 0.030590 | 0.031132 | 0.029301 | 0.030523 | 0.030523 | 9,502,138 |
| 18 Apr 2024 | 0.029668 | 0.030902 | 0.029297 | 0.030590 | 0.030590 | 8,729,076 |
| 17 Apr 2024 | 0.030758 | 0.031074 | 0.028999 | 0.029668 | 0.029668 | 7,786,807 |
| 16 Apr 2024 | 0.031225 | 0.031314 | 0.029404 | 0.030758 | 0.030758 | 9,836,603 |
| 15 Apr 2024 | 0.031347 | 0.034784 | 0.030287 | 0.031225 | 0.031225 | 15,699,993 |
| 14 Apr 2024 | 0.030244 | 0.032114 | 0.029070 | 0.031347 | 0.031347 | 18,102,050 |
| 13 Apr 2024 | 0.032516 | 0.033644 | 0.027386 | 0.030244 | 0.030244 | 26,434,470 |
| 12 Apr 2024 | 0.036066 | 0.036978 | 0.026380 | 0.032516 | 0.032516 | 23,137,070 |
| 11 Apr 2024 | 0.036417 | 0.036855 | 0.035392 | 0.036066 | 0.036066 | 7,267,119 |
| 10 Apr 2024 | 0.036157 | 0.037192 | 0.034725 | 0.036417 | 0.036417 | 11,566,618 |
| 09 Apr 2024 | 0.037439 | 0.037725 | 0.035819 | 0.036157 | 0.036157 | 9,715,170 |
| 08 Apr 2024 | 0.037097 | 0.037847 | 0.036004 | 0.037439 | 0.037439 | 10,022,291 |
| 07 Apr 2024 | 0.035627 | 0.037600 | 0.035438 | 0.037097 | 0.037097 | 10,436,533 |
| 06 Apr 2024 | 0.035117 | 0.035900 | 0.034879 | 0.035627 | 0.035627 | 8,091,779 |
| 05 Apr 2024 | 0.036598 | 0.036635 | 0.033973 | 0.035117 | 0.035117 | 14,366,364 |
| 04 Apr 2024 | 0.035394 | 0.037978 | 0.034902 | 0.036598 | 0.036598 | 12,707,774 |
| 03 Apr 2024 | 0.036083 | 0.036736 | 0.034711 | 0.035394 | 0.035394 | 13,175,708 |
| 02 Apr 2024 | 0.037232 | 0.038210 | 0.035102 | 0.036083 | 0.036083 | 22,512,709 |
| 01 Apr 2024 | 0.039535 | 0.039718 | 0.035688 | 0.037232 | 0.037232 | 12,799,432 |
| 31 Mar 2024 | 0.038555 | 0.039568 | 0.038507 | 0.039535 | 0.039535 | 7,424,773 |
| 30 Mar 2024 | 0.039795 | 0.039851 | 0.038348 | 0.038555 | 0.038555 | 7,931,720 |
| 29 Mar 2024 | 0.039344 | 0.040335 | 0.038721 | 0.039795 | 0.039795 | 8,899,065 |
| 28 Mar 2024 | 0.038831 | 0.039948 | 0.037903 | 0.039344 | 0.039344 | 11,791,395 |
| 27 Mar 2024 | 0.040216 | 0.040762 | 0.038213 | 0.038831 | 0.038831 | 12,784,135 |
| 26 Mar 2024 | 0.040609 | 0.042225 | 0.039328 | 0.040216 | 0.040216 | 15,467,447 |
| 25 Mar 2024 | 0.039768 | 0.041474 | 0.039613 | 0.040609 | 0.040609 | 13,091,808 |
| 24 Mar 2024 | 0.038795 | 0.039857 | 0.038466 | 0.039770 | 0.039770 | 6,897,254 |
| 23 Mar 2024 | 0.038711 | 0.039562 | 0.038201 | 0.038795 | 0.038795 | 6,821,086 |
| 22 Mar 2024 | 0.040059 | 0.040447 | 0.037928 | 0.038711 | 0.038711 | 11,974,188 |
| 21 Mar 2024 | 0.041037 | 0.041648 | 0.039585 | 0.040059 | 0.040059 | 13,980,700 |
| 20 Mar 2024 | 0.038829 | 0.041255 | 0.037706 | 0.041037 | 0.041037 | 15,899,089 |
| 19 Mar 2024 | 0.041112 | 0.041483 | 0.037946 | 0.038829 | 0.038829 | 17,766,896 |
| 18 Mar 2024 | 0.042818 | 0.042983 | 0.040125 | 0.041112 | 0.041112 | 13,671,028 |
| 17 Mar 2024 | 0.041836 | 0.043369 | 0.040492 | 0.042818 | 0.042818 | 14,267,078 |
| 16 Mar 2024 | 0.045869 | 0.047036 | 0.041169 | 0.041836 | 0.041836 | 15,079,792 |
| 15 Mar 2024 | 0.048418 | 0.049265 | 0.043188 | 0.045869 | 0.045869 | 22,629,093 |
| 14 Mar 2024 | 0.050990 | 0.051015 | 0.045537 | 0.048418 | 0.048418 | 18,335,090 |
| 13 Mar 2024 | 0.049811 | 0.050996 | 0.048596 | 0.050990 | 0.050990 | 13,316,476 |
| 12 Mar 2024 | 0.051059 | 0.052000 | 0.047654 | 0.049811 | 0.049811 | 19,868,529 |
| 11 Mar 2024 | 0.049867 | 0.051692 | 0.048900 | 0.051059 | 0.051059 | 23,809,122 |
| 10 Mar 2024 | 0.049007 | 0.050571 | 0.047400 | 0.049865 | 0.049865 | 14,842,199 |
| 09 Mar 2024 | 0.049538 | 0.051237 | 0.048462 | 0.049007 | 0.049007 | 15,219,726 |
| 08 Mar 2024 | 0.048851 | 0.050092 | 0.046324 | 0.049538 | 0.049538 | 17,840,473 |
| 07 Mar 2024 | 0.045008 | 0.049012 | 0.043802 | 0.048855 | 0.048855 | 18,984,036 |
| 06 Mar 2024 | 0.043574 | 0.045010 | 0.041564 | 0.045008 | 0.045008 | 18,174,855 |
| 05 Mar 2024 | 0.045273 | 0.048660 | 0.041269 | 0.043565 | 0.043565 | 24,093,717 |
| 04 Mar 2024 | 0.047806 | 0.047806 | 0.044365 | 0.045268 | 0.045268 | 18,471,295 |
| 03 Mar 2024 | 0.045762 | 0.048994 | 0.043123 | 0.047768 | 0.047768 | 19,275,662 |
| 02 Mar 2024 | 0.041430 | 0.045954 | 0.041404 | 0.045853 | 0.045853 | 17,951,597 |
| 01 Mar 2024 | 0.040021 | 0.041449 | 0.040021 | 0.041431 | 0.041431 | 10,496,238 |
| 29 Feb 2024 | 0.039337 | 0.042579 | 0.039142 | 0.040027 | 0.040027 | 16,677,353 |
| 28 Feb 2024 | 0.039544 | 0.041703 | 0.038191 | 0.039337 | 0.039337 | 14,998,992 |
| 27 Feb 2024 | 0.039648 | 0.041102 | 0.039108 | 0.039545 | 0.039545 | 9,927,099 |
| 26 Feb 2024 | 0.038670 | 0.040026 | 0.037522 | 0.039649 | 0.039649 | 8,535,674 |
| 25 Feb 2024 | 0.038153 | 0.038725 | 0.038057 | 0.038667 | 0.038667 | 6,910,276 |
| 24 Feb 2024 | 0.038357 | 0.038897 | 0.037511 | 0.038153 | 0.038153 | 6,100,826 |
| 23 Feb 2024 | 0.040561 | 0.041018 | 0.038072 | 0.038342 | 0.038342 | 11,291,946 |
| 22 Feb 2024 | 0.041793 | 0.042979 | 0.040198 | 0.040546 | 0.040546 | 17,350,163 |
| 21 Feb 2024 | 0.037943 | 0.042213 | 0.036550 | 0.041767 | 0.041767 | 19,694,849 |
| 20 Feb 2024 | 0.038642 | 0.039055 | 0.036500 | 0.037943 | 0.037943 | 9,449,959 |
| 19 Feb 2024 | 0.037559 | 0.039505 | 0.037490 | 0.038642 | 0.038642 | 8,988,504 |
| 18 Feb 2024 | 0.036777 | 0.038652 | 0.036657 | 0.037571 | 0.037571 | 8,981,600 |
| 17 Feb 2024 | 0.038050 | 0.038544 | 0.036051 | 0.036787 | 0.036787 | 6,793,856 |
| 16 Feb 2024 | 0.039057 | 0.039104 | 0.036809 | 0.038071 | 0.038071 | 11,715,820 |
| 15 Feb 2024 | 0.034944 | 0.040730 | 0.034562 | 0.039021 | 0.039021 | 35,156,798 |
| 14 Feb 2024 | 0.032913 | 0.035036 | 0.032701 | 0.035004 | 0.035004 | 12,478,012 |
| 13 Feb 2024 | 0.034184 | 0.034397 | 0.032394 | 0.032923 | 0.032923 | 6,973,115 |
| 12 Feb 2024 | 0.034250 | 0.034632 | 0.033015 | 0.034189 | 0.034189 | 6,811,579 |
| 11 Feb 2024 | 0.034690 | 0.034883 | 0.034235 | 0.034308 | 0.034308 | 4,296,388 |
| 10 Feb 2024 | 0.034832 | 0.035495 | 0.034596 | 0.034684 | 0.034684 | 5,602,797 |
| 09 Feb 2024 | 0.034352 | 0.035296 | 0.034341 | 0.034823 | 0.034823 | 5,568,385 |
| 08 Feb 2024 | 0.035080 | 0.035421 | 0.034339 | 0.034339 | 0.034339 | 4,720,469 |
| 07 Feb 2024 | 0.034730 | 0.035682 | 0.034198 | 0.035093 | 0.035093 | 4,989,498 |
| 06 Feb 2024 | 0.034701 | 0.035016 | 0.034266 | 0.034729 | 0.034729 | 3,366,852 |
| 05 Feb 2024 | 0.035028 | 0.035428 | 0.034583 | 0.034701 | 0.034701 | 4,407,132 |
| 04 Feb 2024 | 0.035370 | 0.035573 | 0.034716 | 0.035015 | 0.035015 | 3,617,171 |
| 03 Feb 2024 | 0.035572 | 0.036136 | 0.035271 | 0.035365 | 0.035365 | 4,158,988 |
| 02 Feb 2024 | 0.035113 | 0.036275 | 0.034886 | 0.035571 | 0.035571 | 6,341,685 |
| 01 Feb 2024 | 0.034356 | 0.035298 | 0.033731 | 0.035116 | 0.035116 | 6,869,269 |
| 31 Jan 2024 | 0.035615 | 0.035798 | 0.033687 | 0.034356 | 0.034356 | 7,956,623 |
| 30 Jan 2024 | 0.036123 | 0.036563 | 0.035418 | 0.035571 | 0.035571 | 7,789,425 |
| 29 Jan 2024 | 0.034401 | 0.036622 | 0.034137 | 0.036124 | 0.036124 | 13,136,182 |
| 28 Jan 2024 | 0.036994 | 0.037395 | 0.033110 | 0.034381 | 0.034381 | 21,332,480 |
| 27 Jan 2024 | 0.040259 | 0.040461 | 0.036810 | 0.037008 | 0.037008 | 10,107,324 |
| 26 Jan 2024 | 0.039128 | 0.040732 | 0.039041 | 0.040290 | 0.040290 | 6,740,944 |
| 25 Jan 2024 | 0.040933 | 0.041006 | 0.038963 | 0.039125 | 0.039125 | 8,581,587 |
| 24 Jan 2024 | 0.040853 | 0.042148 | 0.040424 | 0.040933 | 0.040933 | 7,432,775 |
| 23 Jan 2024 | 0.040477 | 0.041588 | 0.038974 | 0.040853 | 0.040853 | 7,650,817 |
| 22 Jan 2024 | 0.042453 | 0.042736 | 0.039889 | 0.040477 | 0.040477 | 7,642,102 |
| 21 Jan 2024 | 0.043110 | 0.043713 | 0.042366 | 0.042366 | 0.042366 | 4,670,460 |
| 20 Jan 2024 | 0.043915 | 0.043962 | 0.042610 | 0.043104 | 0.043104 | 4,283,912 |
| 19 Jan 2024 | 0.043920 | 0.046762 | 0.041737 | 0.043915 | 0.043915 | 10,375,508 |
| 18 Jan 2024 | 0.046581 | 0.046780 | 0.043879 | 0.043920 | 0.043920 | 6,738,295 |
| *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.