Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,303.40 +10.47 (+0.32%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,500.83 +24.91 (+0.13%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,458.74 +1,055.72 (+1.67%) CMC Crypto 200
1,369.99 +57.37 (+4.37%)
eBlockStock USD (EBSO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:16AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.007061 | 0.007429 | 0.007059 | 0.007422 | 0.007422 | 15,020 |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | 0.007085 | 0.007299 | 0.007078 | 0.007287 | 0.007287 | - |
| 03 May 2024 | 0.007021 | 0.008755 | 0.007020 | 0.007085 | 0.007085 | - |
| 02 May 2024 | 0.006673 | 0.007030 | 0.006671 | 0.007021 | 0.007021 | - |
| 01 May 2024 | 0.006677 | 0.006687 | 0.006669 | 0.006673 | 0.006673 | - |
| 30 Apr 2024 | 0.006510 | 0.008001 | 0.006467 | 0.006677 | 0.006677 | - |
| 29 Apr 2024 | 0.006828 | 0.007500 | 0.005000 | 0.006510 | 0.006510 | - |
| 28 Apr 2024 | 0.007039 | 0.007045 | 0.006663 | 0.006828 | 0.006828 | - |
| 27 Apr 2024 | 0.007109 | 0.007115 | 0.006996 | 0.007039 | 0.007039 | - |
| 26 Apr 2024 | 0.009565 | 0.009575 | 0.006163 | 0.007109 | 0.007109 | - |
| 25 Apr 2024 | 0.010386 | 0.010443 | 0.009073 | 0.009565 | 0.009565 | - |
| 24 Apr 2024 | 0.009227 | 0.010396 | 0.006168 | 0.010386 | 0.010386 | - |
| 23 Apr 2024 | 0.009232 | 0.009238 | 0.009134 | 0.009227 | 0.009227 | 10,531 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 30 Mar 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 24 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 23 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 22 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 21 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 20 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 19 Mar 2024 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | 0.009134 | - |
| 18 Mar 2024 | 0.009290 | 0.009890 | 0.008999 | 0.009134 | 0.009134 | - |
| 17 Mar 2024 | 0.007551 | 0.009821 | 0.007515 | 0.009294 | 0.009294 | 12,862 |
| 16 Mar 2024 | 0.007521 | 0.007564 | 0.007511 | 0.007551 | 0.007551 | 7,500 |
| 15 Mar 2024 | 0.007402 | 0.007527 | 0.007391 | 0.007521 | 0.007521 | 8,900 |
| 14 Mar 2024 | 0.007409 | 0.007413 | 0.007318 | 0.007402 | 0.007402 | 7,737 |
| 13 Mar 2024 | 0.007261 | 0.007457 | 0.007239 | 0.007409 | 0.007409 | 8,178 |
| 12 Mar 2024 | 0.007283 | 0.007304 | 0.007219 | 0.007261 | 0.007261 | 10,107 |
| 11 Mar 2024 | 0.007293 | 0.007339 | 0.007275 | 0.007283 | 0.007283 | 8,821 |
| 10 Mar 2024 | 0.007129 | 0.007305 | 0.007118 | 0.007293 | 0.007293 | 10,186 |
| 09 Mar 2024 | 0.007182 | 0.007195 | 0.007054 | 0.007129 | 0.007129 | 9,430 |
| 08 Mar 2024 | 0.007117 | 0.007204 | 0.007099 | 0.007182 | 0.007182 | 8,557 |
| 07 Mar 2024 | 0.007130 | 0.007156 | 0.007081 | 0.007117 | 0.007117 | 9,123 |
| 06 Mar 2024 | 0.007181 | 0.007232 | 0.007073 | 0.007130 | 0.007130 | 7,443 |
| 05 Mar 2024 | 0.007135 | 0.007206 | 0.007032 | 0.007181 | 0.007181 | 6,982 |
| 04 Mar 2024 | 0.006998 | 0.007139 | 0.006977 | 0.007135 | 0.007135 | 8,728 |
| 03 Mar 2024 | 0.007065 | 0.007075 | 0.006983 | 0.006998 | 0.006998 | 8,979 |
| 02 Mar 2024 | 0.007116 | 0.007162 | 0.007060 | 0.007065 | 0.007065 | 10,003 |
| 01 Mar 2024 | 0.007026 | 0.007203 | 0.006978 | 0.007116 | 0.007116 | 9,556 |
| 29 Feb 2024 | 0.006991 | 0.007061 | 0.006928 | 0.007026 | 0.007026 | 11,493 |
| 28 Feb 2024 | 0.007052 | 0.007613 | 0.006973 | 0.006991 | 0.006991 | 7,347 |
| 27 Feb 2024 | 0.006864 | 0.007123 | 0.006855 | 0.007052 | 0.007052 | 9,092 |
| 26 Feb 2024 | 0.006778 | 0.007148 | 0.006767 | 0.006864 | 0.006864 | 7,103 |
| 25 Feb 2024 | 0.006777 | 0.006783 | 0.006762 | 0.006778 | 0.006778 | 7,703 |
| 24 Feb 2024 | 0.006785 | 0.006790 | 0.006772 | 0.006777 | 0.006777 | 8,768 |
| 23 Feb 2024 | 0.006786 | 0.006794 | 0.006769 | 0.006785 | 0.006785 | 7,716 |
| 22 Feb 2024 | 0.006817 | 0.006818 | 0.006782 | 0.006786 | 0.006786 | 9,904 |
| 21 Feb 2024 | 0.006828 | 0.006839 | 0.006815 | 0.006817 | 0.006817 | 5,659 |
| 20 Feb 2024 | 0.006846 | 0.006852 | 0.006822 | 0.006828 | 0.006828 | 10,856 |
| 19 Feb 2024 | 0.006849 | 0.006859 | 0.006842 | 0.006846 | 0.006846 | 9,462 |
| 18 Feb 2024 | 0.006873 | 0.006877 | 0.006849 | 0.006849 | 0.006849 | 9,287 |
| 17 Feb 2024 | 0.006877 | 0.006884 | 0.006860 | 0.006873 | 0.006873 | 8,486 |
| 16 Feb 2024 | 0.006888 | 0.006894 | 0.006867 | 0.006877 | 0.006877 | 7,274 |
| 15 Feb 2024 | 0.006911 | 0.006920 | 0.006879 | 0.006888 | 0.006888 | 8,615 |
| 14 Feb 2024 | 0.006928 | 0.006931 | 0.006908 | 0.006911 | 0.006911 | 8,381 |
| 13 Feb 2024 | 0.006894 | 0.006940 | 0.006894 | 0.006928 | 0.006928 | 7,202 |
| 12 Feb 2024 | 0.006977 | 0.006984 | 0.006893 | 0.006894 | 0.006894 | 8,095 |
| 11 Feb 2024 | 0.006991 | 0.006996 | 0.006892 | 0.006977 | 0.006977 | 8,754 |
| 10 Feb 2024 | 0.006713 | 0.006996 | 0.006709 | 0.006991 | 0.006991 | 9,883 |
| 09 Feb 2024 | 0.006548 | 0.006722 | 0.006458 | 0.006713 | 0.006713 | 10,407 |
| 08 Feb 2024 | 0.006551 | 0.006595 | 0.006490 | 0.006548 | 0.006548 | 8,860 |
| 07 Feb 2024 | 0.006559 | 0.006563 | 0.006509 | 0.006551 | 0.006551 | 7,700 |
| 06 Feb 2024 | 0.006566 | 0.006607 | 0.006551 | 0.006559 | 0.006559 | 10,598 |
| 05 Feb 2024 | 0.006591 | 0.006616 | 0.006487 | 0.006566 | 0.006566 | 10,016 |
| 04 Feb 2024 | 0.006607 | 0.006608 | 0.006499 | 0.006591 | 0.006591 | 10,773 |
| 03 Feb 2024 | 0.006512 | 0.006689 | 0.006509 | 0.006607 | 0.006607 | 11,010 |
| 02 Feb 2024 | 0.006824 | 0.006836 | 0.006509 | 0.006512 | 0.006512 | 10,060 |
| 01 Feb 2024 | 0.006822 | 0.006830 | 0.006813 | 0.006824 | 0.006824 | 9,002 |
| 31 Jan 2024 | 0.006821 | 0.006830 | 0.006814 | 0.006822 | 0.006822 | 8,627 |
| 30 Jan 2024 | 0.006798 | 0.006850 | 0.006758 | 0.006821 | 0.006821 | 9,082 |
| 29 Jan 2024 | 0.006609 | 0.006850 | 0.006606 | 0.006798 | 0.006798 | 3,193 |
| 28 Jan 2024 | 0.006609 | 0.006611 | 0.006601 | 0.006609 | 0.006609 | 3,673 |
| *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.