Singapore markets open in 47 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,636.70 +834.87 (+1.37%) CMC Crypto 200
1,283.27 +17.13 (+1.35%)
Edge Matrix Computing USD (EMC29281-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:09AM UTC. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.189683 | 0.189708 | 0.189683 | 0.189687 | 0.189687 | 114,387 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 0.188303 | 0.193377 | 0.188054 | 0.189555 | 0.189555 | 61,482 |
| 25 Jun 2024 | 0.189582 | 0.193907 | 0.188303 | 0.188303 | 0.188303 | 67,537 |
| 24 Jun 2024 | 0.190472 | 0.196431 | 0.187947 | 0.189582 | 0.189582 | 78,143 |
| 23 Jun 2024 | 0.196049 | 0.198364 | 0.190280 | 0.190562 | 0.190562 | 45,291 |
| 22 Jun 2024 | 0.196456 | 0.200035 | 0.193772 | 0.196105 | 0.196105 | 38,008 |
| 21 Jun 2024 | 0.203196 | 0.203201 | 0.191312 | 0.196456 | 0.196456 | 69,689 |
| 20 Jun 2024 | 0.243689 | 0.252176 | 0.194284 | 0.203196 | 0.203196 | 184,804 |
| 19 Jun 2024 | 0.273229 | 0.275255 | 0.243085 | 0.243689 | 0.243689 | 135,054 |
| 18 Jun 2024 | 0.197523 | 0.365384 | 0.187627 | 0.273215 | 0.273215 | 860,637 |
| 17 Jun 2024 | 0.353134 | 0.353441 | 0.151499 | 0.197445 | 0.197445 | 1,297,814 |
| 16 Jun 2024 | 0.349819 | 0.355621 | 0.349579 | 0.353136 | 0.353136 | 31,907 |
| 15 Jun 2024 | 0.355864 | 0.360006 | 0.346449 | 0.349805 | 0.349805 | 105,562 |
| 14 Jun 2024 | 0.358964 | 0.362600 | 0.345532 | 0.355862 | 0.355862 | 144,526 |
| 13 Jun 2024 | 0.363558 | 0.363892 | 0.356810 | 0.359092 | 0.359092 | 196,129 |
| 12 Jun 2024 | 0.360378 | 0.368189 | 0.357397 | 0.363558 | 0.363558 | 173,336 |
| 11 Jun 2024 | 0.371457 | 0.371984 | 0.356776 | 0.360335 | 0.360335 | 174,352 |
| 10 Jun 2024 | 0.360428 | 0.371552 | 0.357389 | 0.371523 | 0.371523 | 171,949 |
| 09 Jun 2024 | 0.358560 | 0.363087 | 0.357386 | 0.360427 | 0.360427 | 62,296 |
| 08 Jun 2024 | 0.359618 | 0.371575 | 0.356571 | 0.358557 | 0.358557 | 145,909 |
| 07 Jun 2024 | 0.383403 | 0.384093 | 0.356691 | 0.359652 | 0.359652 | 216,201 |
| 06 Jun 2024 | 0.398923 | 0.400774 | 0.380281 | 0.383387 | 0.383387 | 182,521 |
| 05 Jun 2024 | 0.401176 | 0.416729 | 0.381748 | 0.398923 | 0.398923 | 300,733 |
| 04 Jun 2024 | 0.399999 | 0.402522 | 0.381052 | 0.401226 | 0.401226 | 274,472 |
| 03 Jun 2024 | 0.389203 | 0.411870 | 0.381538 | 0.399999 | 0.399999 | 218,370 |
| 02 Jun 2024 | 0.492994 | 0.496837 | 0.333667 | 0.389211 | 0.389211 | 1,349,664 |
| 01 Jun 2024 | 0.610042 | 0.617298 | 0.468380 | 0.492994 | 0.492994 | 557,310 |
| 31 May 2024 | 0.634434 | 0.636759 | 0.608446 | 0.610042 | 0.610042 | 208,906 |
| 30 May 2024 | 0.629121 | 0.635821 | 0.622111 | 0.633975 | 0.633975 | 169,873 |
| 29 May 2024 | 0.632585 | 0.640674 | 0.622132 | 0.626444 | 0.626444 | 175,345 |
| 28 May 2024 | 0.664083 | 0.665738 | 0.617790 | 0.632585 | 0.632585 | 250,945 |
| 27 May 2024 | 0.579127 | 0.667646 | 0.574997 | 0.664083 | 0.664083 | 335,783 |
| 26 May 2024 | 0.666663 | 0.666676 | 0.572988 | 0.579127 | 0.579127 | 320,839 |
| 25 May 2024 | 0.726540 | 0.726931 | 0.664940 | 0.666663 | 0.666663 | 227,619 |
| 24 May 2024 | 0.776318 | 0.779573 | 0.715701 | 0.726323 | 0.726323 | 185,418 |
| 23 May 2024 | 0.768051 | 0.803506 | 0.707918 | 0.776195 | 0.776195 | 662,224 |
| 22 May 2024 | 0.791543 | 0.809438 | 0.766400 | 0.768051 | 0.768051 | 226,404 |
| 21 May 2024 | 0.813378 | 0.822921 | 0.777923 | 0.791543 | 0.791543 | 250,796 |
| 20 May 2024 | 0.657532 | 0.813378 | 0.648980 | 0.813378 | 0.813378 | 405,778 |
| 19 May 2024 | 0.701133 | 0.701713 | 0.650179 | 0.657532 | 0.657532 | 206,499 |
| 18 May 2024 | 0.711883 | 0.739537 | 0.699571 | 0.701133 | 0.701133 | 185,334 |
| 17 May 2024 | 0.621304 | 0.713202 | 0.615278 | 0.711883 | 0.711883 | 319,457 |
| 16 May 2024 | 0.780392 | 0.782152 | 0.531390 | 0.621304 | 0.621304 | 955,679 |
| 15 May 2024 | 0.780799 | 0.795911 | 0.768529 | 0.780334 | 0.780334 | 201,710 |
| 14 May 2024 | 0.799141 | 0.804323 | 0.775136 | 0.780799 | 0.780799 | 216,812 |
| 13 May 2024 | 0.817719 | 0.818059 | 0.789037 | 0.799141 | 0.799141 | 198,245 |
| 12 May 2024 | 0.775993 | 0.826005 | 0.773333 | 0.817833 | 0.817833 | 159,334 |
| 11 May 2024 | 0.771102 | 0.812280 | 0.757135 | 0.775993 | 0.775993 | 139,792 |
| 10 May 2024 | 0.766286 | 0.788954 | 0.765276 | 0.771102 | 0.771102 | 186,369 |
| 09 May 2024 | 0.726829 | 0.772591 | 0.726405 | 0.766340 | 0.766340 | 91,739 |
| 08 May 2024 | 0.767814 | 0.771014 | 0.721868 | 0.726829 | 0.726829 | 276,042 |
| 07 May 2024 | 0.703159 | 0.803514 | 0.688137 | 0.767814 | 0.767814 | 339,908 |
| 06 May 2024 | 0.898864 | 0.901205 | 0.694375 | 0.703159 | 0.703159 | 838,831 |
| 05 May 2024 | 0.918916 | 0.932859 | 0.895066 | 0.898864 | 0.898864 | 250,116 |
| 04 May 2024 | 0.969264 | 0.990091 | 0.908106 | 0.918916 | 0.918916 | 258,657 |
| 03 May 2024 | 0.911851 | 0.970211 | 0.903695 | 0.969264 | 0.969264 | 190,035 |
| 02 May 2024 | 0.901447 | 0.912734 | 0.891512 | 0.911685 | 0.911685 | 182,513 |
| 01 May 2024 | 0.944275 | 0.947389 | 0.840371 | 0.901447 | 0.901447 | 285,901 |
| 30 Apr 2024 | 0.923110 | 1.012562 | 0.901848 | 0.944275 | 0.944275 | 511,349 |
| 29 Apr 2024 | 1.014730 | 1.016744 | 0.901559 | 0.923110 | 0.923110 | 244,312 |
| 28 Apr 2024 | 1.009478 | 1.023918 | 1.005259 | 1.014730 | 1.014730 | 222,202 |
| 27 Apr 2024 | 1.022449 | 1.023555 | 0.974904 | 1.009478 | 1.009478 | 275,969 |
| 26 Apr 2024 | 1.017313 | 1.052091 | 0.996904 | 1.022449 | 1.022449 | 267,424 |
| 25 Apr 2024 | 1.158227 | 1.159834 | 1.003146 | 1.017313 | 1.017313 | 536,913 |
| 24 Apr 2024 | 1.267619 | 1.273550 | 1.154464 | 1.158227 | 1.158227 | 435,557 |
| 23 Apr 2024 | 1.333791 | 1.341546 | 1.261942 | 1.267619 | 1.267619 | 223,296 |
| 22 Apr 2024 | 1.220357 | 1.333927 | 1.213339 | 1.333791 | 1.333791 | 284,529 |
| 21 Apr 2024 | 1.224959 | 1.238046 | 1.209355 | 1.220107 | 1.220107 | 152,706 |
| 20 Apr 2024 | 1.258844 | 1.259760 | 1.189579 | 1.224959 | 1.224959 | 269,605 |
| 19 Apr 2024 | 1.210217 | 1.267209 | 1.041336 | 1.258844 | 1.258844 | 787,424 |
| 18 Apr 2024 | 1.290849 | 1.292430 | 1.168378 | 1.210217 | 1.210217 | 530,864 |
| 17 Apr 2024 | 1.322599 | 1.339119 | 1.271956 | 1.290849 | 1.290849 | 372,561 |
| 16 Apr 2024 | 1.432816 | 1.443140 | 1.292665 | 1.322599 | 1.322599 | 416,912 |
| 15 Apr 2024 | 1.421070 | 1.497720 | 1.413313 | 1.432816 | 1.432816 | 464,349 |
| 14 Apr 2024 | 1.386651 | 1.437495 | 1.370626 | 1.421070 | 1.421070 | 704,531 |
| 13 Apr 2024 | 1.538593 | 1.650196 | 1.321867 | 1.388581 | 1.388581 | 987,792 |
| 12 Apr 2024 | 1.845987 | 1.915011 | 1.536486 | 1.538593 | 1.538593 | 2,776,317 |
| 11 Apr 2024 | 1.802864 | 1.845987 | 1.758515 | 1.845987 | 1.845987 | 473,543 |
| 10 Apr 2024 | 1.734162 | 1.833468 | 1.724654 | 1.802864 | 1.802864 | 755,889 |
| 09 Apr 2024 | 1.729022 | 1.790870 | 1.722923 | 1.734162 | 1.734162 | 468,875 |
| 08 Apr 2024 | 1.614917 | 1.732128 | 1.611908 | 1.729022 | 1.729022 | 400,958 |
| 07 Apr 2024 | 1.506258 | 1.624761 | 1.500619 | 1.614917 | 1.614917 | 491,890 |
| 06 Apr 2024 | 1.516695 | 1.601461 | 1.506258 | 1.506258 | 1.506258 | 458,502 |
| 05 Apr 2024 | 1.414410 | 1.544609 | 1.400129 | 1.516695 | 1.516695 | 453,667 |
| 04 Apr 2024 | 1.560195 | 1.560949 | 1.411414 | 1.414410 | 1.414410 | 458,750 |
| 03 Apr 2024 | 1.372262 | 1.575102 | 1.372247 | 1.560195 | 1.560195 | 616,542 |
| 02 Apr 2024 | 1.542176 | 1.542179 | 1.311142 | 1.372262 | 1.372262 | 758,134 |
| 01 Apr 2024 | 1.415023 | 1.563491 | 1.402907 | 1.542176 | 1.542176 | 777,297 |
| 31 Mar 2024 | 1.392207 | 1.438470 | 0.940223 | 1.415023 | 1.415023 | 1,350,034 |
| 30 Mar 2024 | 1.428627 | 1.428778 | 1.295756 | 1.392207 | 1.392207 | 413,550 |
| 29 Mar 2024 | 1.519775 | 1.530353 | 1.319338 | 1.428627 | 1.428627 | 634,014 |
| 28 Mar 2024 | 1.387869 | 1.540177 | 1.325052 | 1.519775 | 1.519775 | 646,339 |
| 27 Mar 2024 | 1.473309 | 1.473309 | 1.383082 | 1.387869 | 1.387869 | 280,817 |
| 26 Mar 2024 | 1.533892 | 1.533892 | 1.463876 | 1.473309 | 1.473309 | 246,675 |
| 25 Mar 2024 | 1.357659 | 1.537771 | 1.340059 | 1.533892 | 1.533892 | 456,231 |
| 24 Mar 2024 | 1.327622 | 1.365590 | 1.260556 | 1.357659 | 1.357659 | 404,203 |
| 23 Mar 2024 | 1.242604 | 1.335807 | 1.241589 | 1.327622 | 1.327622 | 314,406 |
| 22 Mar 2024 | 1.339178 | 1.359958 | 1.197086 | 1.240143 | 1.240143 | 309,707 |
| 21 Mar 2024 | 1.415929 | 1.425123 | 1.330285 | 1.338697 | 1.338697 | 435,584 |
| *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.