Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,440.44
-3,518.27(-5.50%)
CMC Crypto 200
1,295.33
-43.74(-3.27%)

Creditcoin USD (CTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.634344

-0.064152

(-9.18%)

As of 11:04PM UTC. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.696934	0.702926	0.615493	0.634344	0.634344	13,124,537
29 Apr 2024	0.663859	0.703312	0.639814	0.697049	0.697049	13,661,504
28 Apr 2024	0.682515	0.698998	0.659259	0.663859	0.663859	9,653,346
27 Apr 2024	0.694108	0.713242	0.649636	0.682515	0.682515	14,078,023
26 Apr 2024	0.699468	0.717544	0.679674	0.694108	0.694108	9,715,864
25 Apr 2024	0.732169	0.738317	0.677315	0.699468	0.699468	12,135,711
24 Apr 2024	0.769291	0.805311	0.730128	0.732183	0.732183	18,559,400
23 Apr 2024	0.780925	0.801443	0.746359	0.769291	0.769291	16,177,993
22 Apr 2024	0.758411	0.796698	0.748947	0.780925	0.780925	16,201,004
21 Apr 2024	0.761081	0.770130	0.749079	0.758411	0.758411	14,452,647
20 Apr 2024	0.734817	0.766444	0.692984	0.761081	0.761081	15,341,336
19 Apr 2024	0.748075	0.776682	0.683109	0.734817	0.734817	39,355,709
18 Apr 2024	0.629588	0.773931	0.629509	0.748075	0.748075	86,101,664
17 Apr 2024	0.682725	0.685198	0.610242	0.629588	0.629588	15,420,326
16 Apr 2024	0.707368	0.739317	0.652276	0.682734	0.682734	26,191,340
15 Apr 2024	0.738491	0.787800	0.680163	0.707368	0.707368	45,339,980
14 Apr 2024	0.605376	0.765347	0.586604	0.738491	0.738491	83,433,177
13 Apr 2024	0.699070	0.722541	0.553727	0.605376	0.605376	29,303,382
12 Apr 2024	0.797209	0.826441	0.625063	0.699072	0.699072	22,486,194
11 Apr 2024	0.837250	0.844222	0.793935	0.797209	0.797209	11,677,432
10 Apr 2024	0.832645	0.875609	0.800274	0.837251	0.837251	19,357,780
09 Apr 2024	0.921124	0.923599	0.829351	0.832645	0.832645	17,813,153
08 Apr 2024	0.882276	0.935771	0.850840	0.921124	0.921124	19,710,620
07 Apr 2024	0.909626	0.930399	0.871863	0.882276	0.882276	10,558,161
06 Apr 2024	0.907824	0.932077	0.884870	0.909626	0.909626	15,240,388
05 Apr 2024	0.917705	0.955734	0.870146	0.907824	0.907824	25,492,765
04 Apr 2024	0.893287	0.922531	0.849816	0.917705	0.917705	19,691,098
03 Apr 2024	0.879634	0.933387	0.877026	0.893287	0.893287	41,710,888
02 Apr 2024	0.953259	0.953269	0.867861	0.879634	0.879634	29,101,374
01 Apr 2024	1.019637	1.029520	0.935069	0.953259	0.953259	26,786,000
31 Mar 2024	1.014348	1.043264	0.974711	1.019637	1.019637	22,592,534
30 Mar 2024	0.982479	1.074972	0.961841	1.014348	1.014348	58,071,555
29 Mar 2024	1.022237	1.023730	0.949021	0.982490	0.982490	27,136,850
28 Mar 2024	1.028941	1.050143	0.989721	1.022237	1.022237	35,529,220
27 Mar 2024	1.088893	1.125945	0.983747	1.028941	1.028941	65,075,737
26 Mar 2024	1.071156	1.205888	1.041523	1.088893	1.088893	197,399,992
25 Mar 2024	0.899044	1.163927	0.880586	1.071156	1.071156	119,573,348
24 Mar 2024	0.909116	0.918212	0.877732	0.899080	0.899080	28,168,749
23 Mar 2024	0.896779	0.986677	0.896779	0.909116	0.909116	100,046,348
22 Mar 2024	0.955333	0.956964	0.864361	0.896779	0.896779	53,807,575
21 Mar 2024	0.967367	1.030682	0.924343	0.955333	0.955333	138,473,741
20 Mar 2024	0.754495	0.967367	0.708244	0.967367	0.967367	154,034,336
19 Mar 2024	0.828134	0.834474	0.722855	0.754495	0.754495	47,136,007
18 Mar 2024	0.904567	0.912260	0.821814	0.828134	0.828134	35,139,492
17 Mar 2024	0.893418	0.908717	0.793294	0.904567	0.904567	47,042,210
16 Mar 2024	0.883381	0.978174	0.864627	0.893418	0.893418	119,955,762
15 Mar 2024	0.938135	0.943458	0.768256	0.883381	0.883381	59,098,030
14 Mar 2024	0.991768	1.003352	0.883993	0.938135	0.938135	55,188,709
13 Mar 2024	0.963290	1.043240	0.942825	0.991768	0.991768	78,215,966
12 Mar 2024	0.925418	0.972386	0.868349	0.963290	0.963290	73,466,732
11 Mar 2024	0.941066	1.034287	0.850628	0.925418	0.925418	158,276,452
10 Mar 2024	0.758992	0.944983	0.728542	0.941090	0.941090	96,061,876
09 Mar 2024	0.768994	0.813683	0.745121	0.758992	0.758992	58,970,095
08 Mar 2024	0.731621	0.833171	0.704425	0.768994	0.768994	163,386,650
07 Mar 2024	0.629373	0.750752	0.588725	0.731630	0.731630	112,455,549
06 Mar 2024	0.584547	0.629879	0.575679	0.629373	0.629373	49,605,973
05 Mar 2024	0.651153	0.652583	0.545174	0.584455	0.584455	49,472,400
04 Mar 2024	0.646469	0.676159	0.617966	0.652275	0.652275	52,602,908
03 Mar 2024	0.629990	0.665408	0.583563	0.644180	0.644180	63,549,628
02 Mar 2024	0.593851	0.640309	0.582725	0.628242	0.628242	60,567,709
01 Mar 2024	0.556380	0.596877	0.553336	0.593817	0.593817	33,709,141
29 Feb 2024	0.531449	0.564495	0.531201	0.556481	0.556481	30,183,922
28 Feb 2024	0.543731	0.555202	0.512157	0.545256	0.545256	27,179,850
27 Feb 2024	0.566543	0.568315	0.534888	0.543675	0.543675	21,278,746
26 Feb 2024	0.566765	0.569092	0.539987	0.565416	0.565416	20,063,874
25 Feb 2024	0.584113	0.584118	0.555401	0.566995	0.566995	15,560,873
24 Feb 2024	0.569070	0.595914	0.556664	0.583571	0.583571	34,345,137
23 Feb 2024	0.582844	0.597175	0.550597	0.569077	0.569077	28,649,865
22 Feb 2024	0.596800	0.611973	0.576739	0.583897	0.583897	42,334,716
21 Feb 2024	0.587595	0.597799	0.559148	0.597799	0.597799	46,143,070
20 Feb 2024	0.533767	0.600337	0.531410	0.587614	0.587614	97,236,716
19 Feb 2024	0.531202	0.544097	0.525639	0.533767	0.533767	15,278,106
18 Feb 2024	0.540740	0.542083	0.526749	0.531105	0.531105	14,039,327
17 Feb 2024	0.559048	0.564563	0.529711	0.540670	0.540670	17,102,922
16 Feb 2024	0.553811	0.569196	0.547047	0.557833	0.557833	26,229,784
15 Feb 2024	0.550108	0.554068	0.533252	0.553607	0.553607	21,409,084
14 Feb 2024	0.544386	0.554663	0.532911	0.550007	0.550007	33,144,174
13 Feb 2024	0.562779	0.567498	0.534043	0.544442	0.544442	42,235,169
12 Feb 2024	0.560692	0.586022	0.542194	0.562920	0.562920	81,216,961
11 Feb 2024	0.531253	0.595231	0.523127	0.561546	0.561546	157,392,294
10 Feb 2024	0.498150	0.556676	0.495862	0.531848	0.531848	79,079,118
09 Feb 2024	0.484824	0.500115	0.483507	0.498031	0.498031	14,305,061
08 Feb 2024	0.486546	0.493612	0.478260	0.484973	0.484973	12,896,269
07 Feb 2024	0.501307	0.501307	0.465298	0.486413	0.486413	14,640,742
06 Feb 2024	0.484339	0.512762	0.484339	0.501177	0.501177	25,644,021
05 Feb 2024	0.483172	0.495733	0.472206	0.484015	0.484015	11,944,766
04 Feb 2024	0.495915	0.495915	0.480460	0.483491	0.483491	8,549,755
03 Feb 2024	0.496178	0.502400	0.490987	0.495938	0.495938	9,926,521
02 Feb 2024	0.496205	0.502015	0.486724	0.495972	0.495972	11,671,975
01 Feb 2024	0.496342	0.503151	0.477805	0.496221	0.496221	13,571,740
31 Jan 2024	0.535197	0.538914	0.487126	0.496360	0.496360	18,240,988
30 Jan 2024	0.515123	0.555640	0.514942	0.533546	0.533546	43,612,653
29 Jan 2024	0.505552	0.522771	0.497218	0.515044	0.515044	13,584,070
28 Jan 2024	0.524765	0.531408	0.499541	0.505259	0.505259	15,051,078
27 Jan 2024	0.516727	0.543608	0.513624	0.524606	0.524606	17,918,270
26 Jan 2024	0.492678	0.530256	0.482135	0.516687	0.516687	19,417,976
25 Jan 2024	0.506009	0.515454	0.483577	0.492690	0.492690	17,399,756
24 Jan 2024	0.506744	0.510753	0.489712	0.506554	0.506554	17,646,791
23 Jan 2024	0.488788	0.506354	0.456190	0.506354	0.506354	25,022,824
22 Jan 2024	0.530820	0.546353	0.484646	0.488388	0.488388	19,863,817
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,440.44-3,518.27(-5.50%)

CMC Crypto 2001,295.33-43.74(-3.27%)

Creditcoin USD (CTC-USD)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,440.44
-3,518.27(-5.50%)

CMC Crypto 200
1,295.33
-43.74(-3.27%)