Yahoo

Mail

Singapore markets open in 8 hours 12 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,071.20
+60.60(+1.21%)
Dow
38,500.37
+260.39(+0.68%)
Nasdaq
15,693.74
+242.44(+1.57%)
Bitcoin USD
66,781.47
+622.57(+0.94%)
CMC Crypto 200
1,435.12
+20.36(+1.44%)

Electroneum USD (ETN-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.004179

-0.000303

(-6.76%)

As of 04:47PM UTC. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.004492	0.004495	0.003985	0.004179	0.004179	1,032,283
22 Apr 2024	0.004684	0.004809	0.004347	0.004494	0.004494	1,007,955
21 Apr 2024	0.004943	0.004948	0.004584	0.004684	0.004684	1,027,495
20 Apr 2024	0.004877	0.005025	0.004789	0.004943	0.004943	1,009,023
19 Apr 2024	0.005436	0.005840	0.004571	0.004877	0.004877	1,293,148
18 Apr 2024	0.004690	0.005738	0.004573	0.005436	0.005436	1,230,624
17 Apr 2024	0.005027	0.005150	0.004660	0.004690	0.004690	1,080,629
16 Apr 2024	0.005544	0.005554	0.004790	0.005027	0.005027	1,335,950
15 Apr 2024	0.005178	0.005981	0.005137	0.005544	0.005544	1,206,219
14 Apr 2024	0.004895	0.005274	0.004587	0.005178	0.005178	1,585,397
13 Apr 2024	0.005061	0.006317	0.004406	0.004895	0.004895	1,420,302
12 Apr 2024	0.006098	0.006217	0.004938	0.005061	0.005061	1,178,058
11 Apr 2024	0.006450	0.007116	0.005989	0.006098	0.006098	1,264,390
10 Apr 2024	0.006452	0.007152	0.006123	0.006450	0.006450	937,190
09 Apr 2024	0.007283	0.007524	0.006305	0.006452	0.006452	1,036,429
08 Apr 2024	0.007357	0.007598	0.006900	0.007283	0.007283	942,735
07 Apr 2024	0.007168	0.007424	0.006817	0.007357	0.007357	776,521
06 Apr 2024	0.006646	0.007370	0.006478	0.007168	0.007168	855,357
05 Apr 2024	0.006181	0.006996	0.006152	0.006646	0.006646	1,093,522
04 Apr 2024	0.005937	0.006523	0.005539	0.006181	0.006181	1,015,405
03 Apr 2024	0.006038	0.006523	0.005656	0.005937	0.005937	1,027,010
02 Apr 2024	0.006354	0.006494	0.005995	0.006038	0.006038	1,186,327
01 Apr 2024	0.006479	0.006889	0.005661	0.006354	0.006354	1,115,232
31 Mar 2024	0.006847	0.006980	0.006229	0.006479	0.006479	861,890
30 Mar 2024	0.006450	0.006987	0.006444	0.006847	0.006847	969,892
29 Mar 2024	0.006105	0.006949	0.006081	0.006450	0.006450	994,691
28 Mar 2024	0.006837	0.006945	0.006104	0.006105	0.006105	1,188,315
27 Mar 2024	0.007044	0.007168	0.006343	0.006837	0.006837	1,223,931
26 Mar 2024	0.006923	0.007348	0.006915	0.007044	0.007044	1,170,994
25 Mar 2024	0.006553	0.007099	0.006497	0.006923	0.006923	1,097,126
24 Mar 2024	0.006501	0.006758	0.005913	0.006553	0.006553	913,360
23 Mar 2024	0.006423	0.006892	0.006301	0.006501	0.006501	1,052,824
22 Mar 2024	0.006449	0.006895	0.006261	0.006423	0.006423	1,151,906
21 Mar 2024	0.005794	0.006903	0.005693	0.006449	0.006449	1,342,059
20 Mar 2024	0.005526	0.006551	0.005253	0.005794	0.005794	1,344,312
19 Mar 2024	0.005156	0.006786	0.004749	0.005526	0.005526	1,577,298
18 Mar 2024	0.005077	0.005630	0.004685	0.005156	0.005156	1,177,725
17 Mar 2024	0.004940	0.005649	0.004377	0.005077	0.005077	1,324,902
16 Mar 2024	0.005962	0.006269	0.004864	0.004940	0.004940	1,292,162
15 Mar 2024	0.005992	0.006427	0.005100	0.005962	0.005962	1,714,748
14 Mar 2024	0.006526	0.006714	0.005797	0.005992	0.005992	1,305,502
13 Mar 2024	0.006148	0.006802	0.006026	0.006526	0.006526	1,319,583
12 Mar 2024	0.006435	0.006705	0.006002	0.006148	0.006148	1,331,090
11 Mar 2024	0.006129	0.006802	0.005801	0.006435	0.006435	1,332,646
10 Mar 2024	0.006014	0.006328	0.005882	0.006129	0.006129	1,013,392
09 Mar 2024	0.005902	0.006114	0.005477	0.006014	0.006014	1,155,371
08 Mar 2024	0.005148	0.006209	0.005103	0.005902	0.005902	1,272,256
07 Mar 2024	0.004863	0.005974	0.004845	0.005148	0.005148	1,400,044
06 Mar 2024	0.005070	0.005309	0.004713	0.004863	0.004863	1,903,429
05 Mar 2024	0.005756	0.005856	0.004730	0.005070	0.005070	1,783,283
04 Mar 2024	0.005565	0.006570	0.004434	0.005755	0.005755	1,565,929
03 Mar 2024	0.003973	0.006994	0.003872	0.005574	0.005574	1,270,291
02 Mar 2024	0.003936	0.004075	0.003748	0.003972	0.003972	1,223,402
01 Mar 2024	0.003107	0.004202	0.003100	0.003939	0.003939	1,422,211
29 Feb 2024	0.002973	0.003126	0.002869	0.003111	0.003111	1,639,390
28 Feb 2024	0.002793	0.003027	0.002687	0.002969	0.002969	1,308,717
27 Feb 2024	0.002881	0.002992	0.002723	0.002792	0.002792	1,225,016
26 Feb 2024	0.002794	0.002933	0.002685	0.002881	0.002881	787,181
25 Feb 2024	0.002806	0.002851	0.002712	0.002803	0.002803	629,362
24 Feb 2024	0.002896	0.002939	0.002652	0.002806	0.002806	647,737
23 Feb 2024	0.002867	0.002922	0.002732	0.002916	0.002916	802,608
22 Feb 2024	0.002774	0.003062	0.002733	0.002865	0.002865	927,539
21 Feb 2024	0.002852	0.002854	0.002679	0.002774	0.002774	909,288
20 Feb 2024	0.002937	0.003148	0.002788	0.002853	0.002853	1,023,213
19 Feb 2024	0.002872	0.003101	0.002854	0.002937	0.002937	786,140
18 Feb 2024	0.002850	0.002989	0.002740	0.002874	0.002874	609,783
17 Feb 2024	0.002647	0.002938	0.002604	0.002851	0.002851	683,349
16 Feb 2024	0.002615	0.002849	0.002602	0.002647	0.002647	897,478
15 Feb 2024	0.002556	0.002701	0.002507	0.002615	0.002615	883,157
14 Feb 2024	0.002453	0.002718	0.002436	0.002546	0.002546	922,387
13 Feb 2024	0.002413	0.002671	0.002412	0.002451	0.002451	904,326
12 Feb 2024	0.002211	0.002939	0.002202	0.002410	0.002410	696,527
11 Feb 2024	0.002327	0.002328	0.002208	0.002210	0.002210	600,824
10 Feb 2024	0.002408	0.002476	0.002306	0.002328	0.002328	647,860
09 Feb 2024	0.002205	0.002584	0.002192	0.002409	0.002409	835,916
08 Feb 2024	0.002211	0.002272	0.002171	0.002205	0.002205	675,700
07 Feb 2024	0.002271	0.002314	0.002158	0.002203	0.002203	610,529
06 Feb 2024	0.002289	0.002375	0.002232	0.002278	0.002278	534,916
05 Feb 2024	0.002264	0.002503	0.002229	0.002289	0.002289	556,305
04 Feb 2024	0.002271	0.002328	0.002231	0.002267	0.002267	405,618
03 Feb 2024	0.002231	0.002399	0.002226	0.002269	0.002269	704,886
02 Feb 2024	0.002381	0.002403	0.002231	0.002231	0.002231	879,135
01 Feb 2024	0.002220	0.002657	0.002165	0.002385	0.002385	963,430
31 Jan 2024	0.002474	0.002502	0.002131	0.002220	0.002220	862,628
30 Jan 2024	0.002447	0.002740	0.002373	0.002469	0.002469	890,612
29 Jan 2024	0.002394	0.002484	0.002379	0.002439	0.002439	829,809
28 Jan 2024	0.002395	0.002411	0.002253	0.002395	0.002395	742,266
27 Jan 2024	0.002435	0.002498	0.002380	0.002393	0.002393	789,381
26 Jan 2024	0.002383	0.002468	0.002323	0.002434	0.002434	878,748
25 Jan 2024	0.002209	0.002493	0.002134	0.002376	0.002376	863,443
24 Jan 2024	0.002182	0.002521	0.002004	0.002206	0.002206	970,004
23 Jan 2024	0.002059	0.002343	0.001957	0.002184	0.002184	845,933
22 Jan 2024	0.002326	0.002326	0.002054	0.002059	0.002059	647,022
21 Jan 2024	0.002320	0.002327	0.002300	0.002317	0.002317	664,606
20 Jan 2024	0.002308	0.002328	0.002308	0.002320	0.002320	679,430
19 Jan 2024	0.002388	0.002520	0.002302	0.002308	0.002308	1,013,700
18 Jan 2024	0.002559	0.002607	0.002342	0.002390	0.002390	926,304
17 Jan 2024	0.002593	0.002609	0.002551	0.002560	0.002560	923,472
16 Jan 2024	0.002684	0.002697	0.002578	0.002594	0.002594	942,713
15 Jan 2024	0.002702	0.002766	0.002679	0.002686	0.002686	952,483
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,071.20+60.60(+1.21%)

Dow38,500.37+260.39(+0.68%)

Nasdaq15,693.74+242.44(+1.57%)

Bitcoin USD66,781.47+622.57(+0.94%)

CMC Crypto 2001,435.12+20.36(+1.44%)

Electroneum USD (ETN-USD)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,071.20
+60.60(+1.21%)

Dow
38,500.37
+260.39(+0.68%)

Nasdaq
15,693.74
+242.44(+1.57%)

Bitcoin USD
66,781.47
+622.57(+0.94%)

CMC Crypto 200
1,435.12
+20.36(+1.44%)