Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,984.45
+113.13(+0.39%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Dai USD (DAI-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.9999

+0.0002

(+0.02%)

As of 01:35AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2022	0.9994	1.0014	0.9994	1.0013	1.0013	421,409,718
27 May 2022	0.9997	1.0019	0.9990	0.9995	0.9995	488,196,485
26 May 2022	0.9997	1.0020	0.9990	0.9997	0.9997	547,527,265
25 May 2022	1.0008	1.0014	0.9991	0.9996	0.9996	296,301,154
24 May 2022	0.9997	1.0016	0.9981	1.0008	1.0008	337,378,874
23 May 2022	1.0010	1.0022	0.9991	0.9998	0.9998	319,550,893
22 May 2022	1.0007	1.0019	0.9996	1.0010	1.0010	235,185,157
21 May 2022	1.0000	1.0015	0.9995	1.0007	1.0007	352,284,549
20 May 2022	1.0012	1.0018	0.9994	1.0000	1.0000	700,516,373
19 May 2022	0.9991	1.0019	0.9989	1.0012	1.0012	371,528,681
18 May 2022	1.0007	1.0015	0.9988	0.9990	0.9990	356,783,138
17 May 2022	0.9998	1.0018	0.9988	1.0006	1.0006	364,028,605
16 May 2022	1.0009	1.0013	0.9985	0.9997	0.9997	375,983,904
15 May 2022	1.0014	1.0023	0.9993	1.0008	1.0008	576,951,806
14 May 2022	0.9996	1.0019	0.9981	1.0015	1.0015	618,809,656
13 May 2022	1.0011	1.0030	0.9988	0.9997	0.9997	747,662,744
12 May 2022	1.0013	1.0138	0.9957	1.0011	1.0011	2,353,300,214
11 May 2022	0.9999	1.0017	0.9942	1.0013	1.0013	1,562,848,826
10 May 2022	0.9988	1.0014	0.9981	0.9999	0.9999	610,204,472
09 May 2022	0.9995	1.0007	0.9965	0.9983	0.9983	812,403,265
08 May 2022	0.9995	1.0006	0.9987	0.9996	0.9996	427,840,952
07 May 2022	1.0000	1.0005	0.9990	0.9995	0.9995	282,790,681
06 May 2022	0.9997	1.0005	0.9986	1.0001	1.0001	372,626,341
05 May 2022	1.0002	1.0006	0.9986	0.9998	0.9998	372,013,255
04 May 2022	1.0000	1.0012	0.9990	1.0002	1.0002	302,316,703
03 May 2022	0.9994	1.0005	0.9987	1.0000	1.0000	252,428,683
02 May 2022	1.0004	1.0007	0.9989	0.9993	0.9993	307,365,549
01 May 2022	0.9995	1.0013	0.9990	1.0004	1.0004	225,580,134
30 Apr 2022	0.9998	1.0012	0.9985	0.9996	0.9996	310,963,701
29 Apr 2022	0.9997	1.0003	0.9983	0.9998	0.9998	272,088,804
28 Apr 2022	0.9998	1.0006	0.9986	0.9997	0.9997	236,966,964
27 Apr 2022	0.9999	1.0005	0.9989	0.9998	0.9998	262,354,517
26 Apr 2022	0.9998	1.0006	0.9983	1.0000	1.0000	308,326,652
25 Apr 2022	0.9994	1.0007	0.9983	0.9999	0.9999	346,319,768
24 Apr 2022	0.9989	1.0000	0.9985	0.9994	0.9994	228,465,431
23 Apr 2022	0.9998	1.0002	0.9988	0.9989	0.9989	226,268,510
22 Apr 2022	0.9996	1.0004	0.9985	0.9998	0.9998	340,845,027
21 Apr 2022	0.9997	1.0005	0.9989	0.9996	0.9996	383,068,478
20 Apr 2022	0.9999	1.0003	0.9989	0.9996	0.9996	357,570,874
19 Apr 2022	0.9999	1.0006	0.9991	0.9999	0.9999	237,194,901
18 Apr 2022	0.9998	1.0006	0.9990	0.9999	0.9999	333,304,593
17 Apr 2022	0.9997	1.0002	0.9991	0.9997	0.9997	247,459,851
16 Apr 2022	0.9999	1.0003	0.9991	0.9997	0.9997	146,727,390
15 Apr 2022	1.0001	1.0002	0.9990	1.0000	1.0000	214,728,011
14 Apr 2022	1.0001	1.0005	0.9991	1.0001	1.0001	331,738,722
13 Apr 2022	1.0003	1.0009	0.9990	1.0002	1.0002	361,594,416
12 Apr 2022	0.9989	1.0007	0.9985	1.0002	1.0002	428,688,988
11 Apr 2022	0.9995	1.0003	0.9984	0.9989	0.9989	563,601,650
10 Apr 2022	1.0004	1.0006	0.9991	0.9994	0.9994	202,691,574
09 Apr 2022	0.9994	1.0006	0.9991	1.0004	1.0004	223,273,767
08 Apr 2022	0.9997	1.0005	0.9987	0.9994	0.9994	357,805,985
07 Apr 2022	0.9995	1.0007	0.9988	0.9997	0.9997	339,021,268
06 Apr 2022	0.9992	1.0004	0.9982	0.9995	0.9995	481,073,108
05 Apr 2022	0.9999	1.0006	0.9988	0.9991	0.9991	271,525,487
04 Apr 2022	0.9994	1.0006	0.9987	0.9999	0.9999	302,604,607
03 Apr 2022	0.9990	1.0005	0.9989	0.9995	0.9995	263,583,783
02 Apr 2022	1.0003	1.0010	0.9989	0.9990	0.9990	320,610,704
01 Apr 2022	1.0000	1.0004	0.9989	1.0003	1.0003	352,409,244
31 Mar 2022	0.9996	1.0005	0.9988	0.9998	0.9998	348,162,205
30 Mar 2022	0.9998	1.0006	0.9989	0.9996	0.9996	272,743,090
29 Mar 2022	0.9991	1.0003	0.9985	0.9998	0.9998	334,849,878
28 Mar 2022	1.0000	1.0005	0.9986	0.9992	0.9992	403,366,239
27 Mar 2022	0.9999	1.0004	0.9991	1.0000	1.0000	216,729,623
26 Mar 2022	0.9993	1.0004	0.9990	0.9999	0.9999	163,693,787
25 Mar 2022	0.9995	1.0003	0.9986	0.9992	0.9992	380,890,703
24 Mar 2022	0.9999	1.0001	0.9990	0.9996	0.9996	373,781,101
23 Mar 2022	0.9991	1.0002	0.9989	0.9998	0.9998	271,683,659
22 Mar 2022	0.9990	1.0002	0.9986	0.9990	0.9990	321,105,083
21 Mar 2022	0.9993	1.0004	0.9990	0.9990	0.9990	243,480,294
20 Mar 2022	0.9996	1.0000	0.9986	0.9993	0.9993	173,571,504
19 Mar 2022	0.9998	1.0006	0.9991	0.9996	0.9996	201,985,106
18 Mar 2022	0.9996	1.0007	0.9990	0.9998	0.9998	309,448,931
17 Mar 2022	0.9998	1.0007	0.9991	0.9996	0.9996	232,900,487
16 Mar 2022	0.9996	1.0005	0.9992	0.9998	0.9998	364,647,382
15 Mar 2022	1.0007	1.0007	0.9991	0.9996	0.9996	254,726,965
14 Mar 2022	0.9995	1.0009	0.9992	1.0007	1.0007	253,031,902
13 Mar 2022	0.9999	1.0008	0.9994	0.9995	0.9995	213,792,119
12 Mar 2022	0.9996	1.0008	0.9994	0.9998	0.9998	164,118,832
11 Mar 2022	1.0001	1.0006	0.9989	0.9995	0.9995	274,468,040
10 Mar 2022	1.0002	1.0006	0.9990	1.0001	1.0001	308,786,474
09 Mar 2022	1.0003	1.0007	0.9991	1.0002	1.0002	354,527,424
08 Mar 2022	0.9998	1.0008	0.9992	1.0003	1.0003	405,679,813
07 Mar 2022	0.9994	1.0009	0.9987	0.9998	0.9998	325,045,354
06 Mar 2022	1.0001	1.0007	0.9992	0.9994	0.9994	245,003,900
05 Mar 2022	0.9997	1.0012	0.9992	1.0000	1.0000	215,266,906
04 Mar 2022	0.9998	1.0005	0.9988	0.9997	0.9997	492,135,641
03 Mar 2022	0.9996	1.0004	0.9986	0.9998	0.9998	262,044,068
02 Mar 2022	1.0000	1.0006	0.9988	0.9996	0.9996	360,146,547
01 Mar 2022	1.0003	1.0014	0.9991	1.0001	1.0001	310,792,892
28 Feb 2022	0.9995	1.0019	0.9983	1.0003	1.0003	320,023,358
27 Feb 2022	1.0001	1.0008	0.9987	0.9995	0.9995	297,392,424
26 Feb 2022	0.9997	1.0014	0.9990	1.0002	1.0002	205,336,506
25 Feb 2022	1.0003	1.0013	0.9990	0.9997	0.9997	330,433,421
24 Feb 2022	0.9995	1.0010	0.9980	1.0002	1.0002	646,259,155
23 Feb 2022	1.0001	1.0007	0.9985	0.9995	0.9995	334,297,814
22 Feb 2022	0.9994	1.0010	0.9983	1.0001	1.0001	358,833,503
21 Feb 2022	0.9994	1.0011	0.9985	0.9993	0.9993	414,712,522
20 Feb 2022	0.9997	1.0006	0.9976	0.9994	0.9994	272,269,069
19 Feb 2022	0.9995	1.0005	0.9987	0.9997	0.9997	228,115,096
18 Feb 2022	0.9991	1.0002	0.9984	0.9995	0.9995	324,032,810
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,984.45+113.13(+0.39%)

CMC Crypto 200625.79-3.71(-0.59%)

Dai USD (DAI-USD)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,984.45
+113.13(+0.39%)

CMC Crypto 200
625.79
-3.71(-0.59%)