Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,103.79 +844.29 (+1.24%) CMC Crypto 200
1,448.67 -19.43 (-1.32%)
Dynex GPU USD (DYNEX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:15AM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 15 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 14 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 13 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 12 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 11 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 10 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 09 May 2024 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | 0.011050 | - |
| 08 May 2024 | 0.011029 | 0.011128 | 0.011029 | 0.011050 | 0.011050 | 88 |
| 07 May 2024 | 0.011057 | 0.011057 | 0.011029 | 0.011029 | 0.011029 | 35 |
| 06 May 2024 | 0.011057 | 0.011057 | 0.011057 | 0.011057 | 0.011057 | - |
| 05 May 2024 | 0.010947 | 0.011057 | 0.010947 | 0.011057 | 0.011057 | 73 |
| 04 May 2024 | 0.010881 | 0.011091 | 0.010881 | 0.010947 | 0.010947 | 274 |
| 03 May 2024 | 0.012029 | 0.012029 | 0.010881 | 0.010881 | 0.010881 | 59 |
| 02 May 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 01 May 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 30 Apr 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 29 Apr 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 28 Apr 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 27 Apr 2024 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | 0.012029 | - |
| 26 Apr 2024 | 0.012936 | 0.012936 | 0.012029 | 0.012029 | 0.012029 | 305 |
| 25 Apr 2024 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | - |
| 24 Apr 2024 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | - |
| 23 Apr 2024 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | - |
| 22 Apr 2024 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | 0.012936 | - |
| 21 Apr 2024 | 0.012404 | 0.012936 | 0.012404 | 0.012936 | 0.012936 | 28 |
| 20 Apr 2024 | 0.012124 | 0.012404 | 0.012124 | 0.012404 | 0.012404 | 17 |
| 19 Apr 2024 | 0.012124 | 0.012124 | 0.012124 | 0.012124 | 0.012124 | - |
| 18 Apr 2024 | 0.012490 | 0.012490 | 0.012124 | 0.012124 | 0.012124 | 60 |
| 17 Apr 2024 | 0.015164 | 0.015164 | 0.012490 | 0.012490 | 0.012490 | 79 |
| 16 Apr 2024 | 0.015164 | 0.015164 | 0.015164 | 0.015164 | 0.015164 | - |
| 15 Apr 2024 | 0.018719 | 0.018904 | 0.015164 | 0.015164 | 0.015164 | 1,179 |
| 14 Apr 2024 | 0.018719 | 0.018719 | 0.018719 | 0.018719 | 0.018719 | - |
| 13 Apr 2024 | 0.018719 | 0.018719 | 0.018719 | 0.018719 | 0.018719 | - |
| 12 Apr 2024 | 0.018980 | 0.019185 | 0.018719 | 0.018719 | 0.018719 | 387 |
| 11 Apr 2024 | 0.018980 | 0.018980 | 0.018980 | 0.018980 | 0.018980 | - |
| 10 Apr 2024 | 0.028887 | 0.028887 | 0.018980 | 0.018980 | 0.018980 | 1,971 |
| 09 Apr 2024 | 0.037818 | 0.037818 | 0.028887 | 0.028887 | 0.028887 | 1,303 |
| 08 Apr 2024 | 0.038994 | 0.038994 | 0.036068 | 0.037818 | 0.037818 | 1,124 |
| 07 Apr 2024 | 0.042852 | 0.042852 | 0.038994 | 0.038994 | 0.038994 | 554 |
| 06 Apr 2024 | 0.043965 | 0.046096 | 0.039594 | 0.042852 | 0.042852 | 2,051 |
| 05 Apr 2024 | 0.054191 | 0.054820 | 0.042610 | 0.043965 | 0.043965 | 1,628 |
| 04 Apr 2024 | 0.040968 | 0.068971 | 0.038729 | 0.054191 | 0.054191 | 8,465 |
| 03 Apr 2024 | 0.053696 | 0.061544 | 0.040748 | 0.040968 | 0.040968 | 3,640 |
| 02 Apr 2024 | 0.070889 | 0.070889 | 0.047029 | 0.053696 | 0.053696 | 4,746 |
| 01 Apr 2024 | 0.091167 | 0.092438 | 0.065764 | 0.070889 | 0.070889 | 10,230 |
| 31 Mar 2024 | 0.021579 | 0.091167 | 0.020748 | 0.091167 | 0.091167 | 7,800 |
| 30 Mar 2024 | 0.018774 | 0.021579 | 0.013984 | 0.021579 | 0.021579 | 2,063 |
| 29 Mar 2024 | 0.029549 | 0.035214 | 0.018774 | 0.018774 | 0.018774 | 6,852 |
| 28 Mar 2024 | 0.103478 | 0.122415 | 0.025713 | 0.029549 | 0.029549 | 20,827 |
| 27 Mar 2024 | 0.087360 | 0.194517 | 0.073601 | 0.103478 | 0.103478 | 26,561 |
| 26 Mar 2024 | 0.183921 | 0.183921 | 0.065377 | 0.087360 | 0.087360 | 37,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.