Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,303.11 +30.39 (+0.93%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,207.83 +378.90 (+2.25%) FTSE 100
8,044.81 0.00 (0.00%) Bitcoin USD
66,762.32 +334.97 (+0.50%) CMC Crypto 200
1,417.66 -6.44 (-0.45%)
Dentacoin USD (DCN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:06AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00000122 | 0.00000131 | 0.00000122 | 0.00000131 | 0.00000131 | 24 |
| 23 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 10 |
| 22 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 8 |
| 21 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 266 |
| 20 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 361 |
| 19 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 41 |
| 18 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 70 |
| 17 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 3 |
| 16 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 266 |
| 15 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 261 |
| 14 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 102 |
| 13 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 1,026 |
| 12 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 96 |
| 11 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 2 |
| 10 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | - |
| 09 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 10 |
| 08 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 165 |
| 07 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | - |
| 06 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 551 |
| 05 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 253 |
| 04 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 4 |
| 03 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 17 |
| 02 Apr 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 120 |
| 01 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 31 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 238 |
| 30 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 112 |
| 29 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 20 |
| 28 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 556 |
| 27 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 514 |
| 26 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 146 |
| 25 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 79 |
| 24 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 342 |
| 23 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 190 |
| 22 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 118 |
| 21 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 1 |
| 20 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 792 |
| 19 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 700 |
| 18 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 97 |
| 17 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 61 |
| 16 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 529 |
| 15 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 155 |
| 14 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 247 |
| 13 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 403 |
| 12 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 30 |
| 11 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 35 |
| 10 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 480 |
| 09 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 95 |
| 08 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 323 |
| 07 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 9 |
| 06 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 90 |
| 05 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 353 |
| 04 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 3,043 |
| 03 Mar 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 1,082 |
| 02 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 500 |
| 01 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 20 |
| 29 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 298 |
| 28 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 5 |
| 27 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 43 |
| 26 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 2,455 |
| 25 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 263 |
| 24 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 1,097 |
| 23 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 2,837 |
| 22 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 112 |
| 21 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 1,192 |
| 20 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 278 |
| 19 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 579 |
| 18 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 318 |
| 17 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 557 |
| 16 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 534 |
| 15 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 1,737 |
| 14 Feb 2024 | 0.00000200 | 0.00000300 | 0.00000100 | 0.00000200 | 0.00000200 | 4,882 |
| 13 Feb 2024 | 0.00000100 | 0.00000300 | 0.00000100 | 0.00000200 | 0.00000200 | 1,468 |
| 12 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 121 |
| 11 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 217 |
| 10 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 560 |
| 09 Feb 2024 | 0.00000300 | 0.00000300 | 0.00000100 | 0.00000200 | 0.00000200 | 300 |
| 08 Feb 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 102 |
| 07 Feb 2024 | 0.00000200 | 0.00000300 | 0.00000100 | 0.00000300 | 0.00000300 | 141 |
| 06 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 168 |
| 05 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 756 |
| 04 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 211 |
| 03 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 639 |
| 02 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 247 |
| 01 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 317 |
| 31 Jan 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 256 |
| 30 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 182 |
| 29 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 131 |
| 28 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 17 |
| 27 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 828 |
| 26 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 217 |
| 25 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 154 |
| 24 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 6,049 |
| 23 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 143 |
| 22 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 1 |
| 21 Jan 2024 | 0.00000200 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 3 |
| 20 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 130 |
| 19 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 464 |
| 18 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 788 |
| 17 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 2,127 |
| 16 Jan 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000100 | 0.00000100 | 27 |
| *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.