Singapore markets open in 6 hours 1 minute
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.73 -2.57 (-0.05%) Dow
39,162.94 +50.78 (+0.13%) Nasdaq
17,744.87 +27.21 (+0.15%) Bitcoin USD
60,896.89 -1,297.65 (-2.09%) CMC Crypto 200
1,265.21 -18.58 (-1.45%)
MetaDerby USD (DBY-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 23 Jun 2024 | - | - | - | - | - | - |
| 22 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 13 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 12 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 11 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 10 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 09 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 08 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 07 Jun 2024 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | 0.001848 | - |
| 06 Jun 2024 | 0.001830 | 0.001848 | 0.001830 | 0.001848 | 0.001848 | 3 |
| 05 Jun 2024 | 0.001789 | 0.001830 | 0.001789 | 0.001830 | 0.001830 | 26 |
| 04 Jun 2024 | 0.001789 | 0.001789 | 0.001789 | 0.001789 | 0.001789 | - |
| 03 Jun 2024 | 0.001815 | 0.001815 | 0.001789 | 0.001789 | 0.001789 | 12 |
| 02 Jun 2024 | 0.001815 | 0.001815 | 0.001815 | 0.001815 | 0.001815 | - |
| 01 Jun 2024 | 0.001845 | 0.001845 | 0.001815 | 0.001815 | 0.001815 | 19 |
| 31 May 2024 | 0.001845 | 0.001845 | 0.001845 | 0.001845 | 0.001845 | - |
| 30 May 2024 | 0.001849 | 0.001854 | 0.001845 | 0.001845 | 0.001845 | 10 |
| 29 May 2024 | 0.001860 | 0.001863 | 0.001849 | 0.001849 | 0.001849 | 14 |
| 28 May 2024 | 0.001910 | 0.001910 | 0.001860 | 0.001860 | 0.001860 | 48 |
| 27 May 2024 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | - |
| 26 May 2024 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | - |
| 25 May 2024 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | 0.001910 | - |
| 24 May 2024 | 0.001867 | 0.001910 | 0.001867 | 0.001910 | 0.001910 | 38 |
| 23 May 2024 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | - |
| 22 May 2024 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | - |
| 21 May 2024 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | - |
| 20 May 2024 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | 0.001867 | - |
| 19 May 2024 | 0.001888 | 0.001888 | 0.001867 | 0.001867 | 0.001867 | 75 |
| 18 May 2024 | 0.001853 | 0.001888 | 0.001853 | 0.001888 | 0.001888 | 1 |
| 17 May 2024 | 0.001742 | 0.001853 | 0.001742 | 0.001853 | 0.001853 | 2 |
| 16 May 2024 | 0.001720 | 0.001742 | 0.001720 | 0.001742 | 0.001742 | 2 |
| 15 May 2024 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | - |
| 14 May 2024 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | - |
| 13 May 2024 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | - |
| 12 May 2024 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | 0.001720 | - |
| 11 May 2024 | 0.001891 | 0.001891 | 0.001720 | 0.001720 | 0.001720 | 5 |
| 10 May 2024 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | - |
| 09 May 2024 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | - |
| 08 May 2024 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | - |
| 07 May 2024 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | 0.001891 | - |
| 06 May 2024 | 0.001890 | 0.001905 | 0.001890 | 0.001891 | 0.001891 | 26 |
| 05 May 2024 | 0.001746 | 0.001890 | 0.001746 | 0.001890 | 0.001890 | 3 |
| 04 May 2024 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | - |
| 03 May 2024 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | - |
| 02 May 2024 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | - |
| 01 May 2024 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | - |
| 30 Apr 2024 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | 0.001746 | - |
| 29 Apr 2024 | 0.001776 | 0.001776 | 0.001746 | 0.001746 | 0.001746 | 4 |
| 28 Apr 2024 | 0.001752 | 0.001795 | 0.001752 | 0.001776 | 0.001776 | 46 |
| 27 Apr 2024 | 0.001784 | 0.001784 | 0.001741 | 0.001752 | 0.001752 | 2 |
| 26 Apr 2024 | 0.002003 | 0.002003 | 0.001784 | 0.001784 | 0.001784 | 14 |
| 25 Apr 2024 | 0.002003 | 0.002003 | 0.002003 | 0.002003 | 0.002003 | - |
| 24 Apr 2024 | 0.001951 | 0.002003 | 0.001951 | 0.002003 | 0.002003 | 2 |
| 23 Apr 2024 | 0.001804 | 0.001951 | 0.001804 | 0.001951 | 0.001951 | 4 |
| 22 Apr 2024 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | - |
| 21 Apr 2024 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | - |
| 20 Apr 2024 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | 0.001804 | - |
| 19 Apr 2024 | 0.001769 | 0.001804 | 0.001769 | 0.001804 | 0.001804 | 3 |
| 18 Apr 2024 | 0.001814 | 0.001814 | 0.001769 | 0.001769 | 0.001769 | 1 |
| 17 Apr 2024 | 0.001873 | 0.001874 | 0.001814 | 0.001814 | 0.001814 | 770 |
| 16 Apr 2024 | 0.002010 | 0.002010 | 0.001873 | 0.001873 | 0.001873 | 3 |
| 15 Apr 2024 | 0.001901 | 0.002010 | 0.001901 | 0.002010 | 0.002010 | 1 |
| 14 Apr 2024 | 0.001919 | 0.001937 | 0.001901 | 0.001901 | 0.001901 | 3 |
| 13 Apr 2024 | 0.002471 | 0.002471 | 0.001911 | 0.001919 | 0.001919 | 30 |
| 12 Apr 2024 | 0.002485 | 0.002512 | 0.002471 | 0.002471 | 0.002471 | 281 |
| 11 Apr 2024 | 0.002569 | 0.002569 | 0.002485 | 0.002485 | 0.002485 | 298 |
| 10 Apr 2024 | 0.002584 | 0.002584 | 0.002569 | 0.002569 | 0.002569 | - |
| 09 Apr 2024 | 0.002745 | 0.002745 | 0.002584 | 0.002584 | 0.002584 | 8 |
| 08 Apr 2024 | 0.002652 | 0.002774 | 0.002652 | 0.002745 | 0.002745 | 41 |
| 07 Apr 2024 | 0.002564 | 0.002690 | 0.002564 | 0.002652 | 0.002652 | 5 |
| 06 Apr 2024 | 0.002656 | 0.002656 | 0.002564 | 0.002564 | 0.002564 | 17 |
| 05 Apr 2024 | 0.002882 | 0.002882 | 0.002656 | 0.002656 | 0.002656 | 2,985 |
| 04 Apr 2024 | 0.002911 | 0.002948 | 0.002860 | 0.002882 | 0.002882 | 27 |
| 03 Apr 2024 | 0.002930 | 0.002930 | 0.002911 | 0.002911 | 0.002911 | 3 |
| 02 Apr 2024 | 0.003174 | 0.003174 | 0.002930 | 0.002930 | 0.002930 | 20 |
| 01 Apr 2024 | 0.003319 | 0.003337 | 0.003152 | 0.003174 | 0.003174 | 24 |
| 31 Mar 2024 | 0.003291 | 0.003319 | 0.003291 | 0.003319 | 0.003319 | 3 |
| 30 Mar 2024 | 0.003332 | 0.003376 | 0.003291 | 0.003291 | 0.003291 | 38 |
| 29 Mar 2024 | 0.003398 | 0.003398 | 0.003291 | 0.003332 | 0.003332 | 65 |
| 28 Mar 2024 | 0.003378 | 0.003420 | 0.003369 | 0.003398 | 0.003398 | 28 |
| 27 Mar 2024 | 0.003509 | 0.003509 | 0.003371 | 0.003378 | 0.003378 | 19 |
| 26 Mar 2024 | 0.003646 | 0.003705 | 0.003485 | 0.003509 | 0.003509 | 192 |
| 25 Mar 2024 | 0.003507 | 0.003675 | 0.003507 | 0.003646 | 0.003646 | 162 |
| 24 Mar 2024 | 0.003869 | 0.003869 | 0.003507 | 0.003507 | 0.003507 | 3,436 |
| 23 Mar 2024 | 0.003893 | 0.004015 | 0.003854 | 0.003869 | 0.003869 | 1,389 |
| 22 Mar 2024 | 0.003945 | 0.004138 | 0.003893 | 0.003893 | 0.003893 | 267 |
| 21 Mar 2024 | 0.004494 | 0.004947 | 0.003945 | 0.003945 | 0.003945 | 5,857 |
| 20 Mar 2024 | 0.004703 | 0.004728 | 0.004494 | 0.004494 | 0.004494 | 59 |
| 19 Mar 2024 | 0.005620 | 0.005620 | 0.004703 | 0.004703 | 0.004703 | 239 |
| 18 Mar 2024 | 0.005008 | 0.005712 | 0.005008 | 0.005620 | 0.005620 | 171 |
| *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.