Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,265.20 +3,971.10 (+6.70%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Fractal ID USD (FCL-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:01AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 0.009921 | 0.009942 | 0.009899 | 0.009921 | 0.009921 | 305 |
| 03 May 2024 | 0.009802 | 0.009964 | 0.009799 | 0.009921 | 0.009921 | 355 |
| 02 May 2024 | 0.009898 | 0.010975 | 0.009534 | 0.009802 | 0.009802 | 7,368 |
| 01 May 2024 | 0.009984 | 0.009984 | 0.009886 | 0.009898 | 0.009898 | 379 |
| 30 Apr 2024 | 0.009773 | 0.009984 | 0.009721 | 0.009984 | 0.009984 | 415 |
| 29 Apr 2024 | 0.010068 | 0.010102 | 0.009667 | 0.009773 | 0.009773 | 4,672 |
| 28 Apr 2024 | 0.010081 | 0.010112 | 0.009985 | 0.010068 | 0.010068 | 854 |
| 27 Apr 2024 | 0.010100 | 0.010144 | 0.010054 | 0.010081 | 0.010081 | 466 |
| 26 Apr 2024 | 0.010113 | 0.010167 | 0.010055 | 0.010100 | 0.010100 | 474 |
| 25 Apr 2024 | 0.010134 | 0.010167 | 0.010055 | 0.010113 | 0.010113 | 531 |
| 24 Apr 2024 | 0.010186 | 0.010501 | 0.010081 | 0.010133 | 0.010133 | 2,151 |
| 23 Apr 2024 | 0.010007 | 0.012112 | 0.009889 | 0.010186 | 0.010186 | 13,857 |
| 22 Apr 2024 | 0.010197 | 0.010198 | 0.009868 | 0.010009 | 0.010009 | 7,295 |
| 21 Apr 2024 | 0.010306 | 0.010453 | 0.010081 | 0.010198 | 0.010198 | 1,614 |
| 20 Apr 2024 | 0.010518 | 0.010519 | 0.009983 | 0.010306 | 0.010306 | 563 |
| 19 Apr 2024 | 0.009887 | 0.011959 | 0.009831 | 0.010518 | 0.010518 | 23,182 |
| 18 Apr 2024 | 0.009911 | 0.009945 | 0.009868 | 0.009887 | 0.009887 | 672 |
| 17 Apr 2024 | 0.009902 | 0.010099 | 0.009859 | 0.009911 | 0.009911 | 1,077 |
| 16 Apr 2024 | 0.010050 | 0.010071 | 0.009853 | 0.009902 | 0.009902 | 1,665 |
| 15 Apr 2024 | 0.010110 | 0.010247 | 0.009896 | 0.010050 | 0.010050 | 3,399 |
| 14 Apr 2024 | 0.009688 | 0.010180 | 0.009609 | 0.010110 | 0.010110 | 865 |
| 13 Apr 2024 | 0.010501 | 0.010502 | 0.009607 | 0.009688 | 0.009688 | 9,824 |
| 12 Apr 2024 | 0.010505 | 0.010525 | 0.010203 | 0.010501 | 0.010501 | 2,306 |
| 11 Apr 2024 | 0.010418 | 0.010511 | 0.010408 | 0.010505 | 0.010505 | 2,052 |
| 10 Apr 2024 | 0.010223 | 0.010493 | 0.010132 | 0.010418 | 0.010418 | 2,550 |
| 09 Apr 2024 | 0.010500 | 0.010756 | 0.010157 | 0.010223 | 0.010223 | 4,645 |
| 08 Apr 2024 | 0.010478 | 0.010538 | 0.010476 | 0.010500 | 0.010500 | 448 |
| 07 Apr 2024 | 0.010520 | 0.010543 | 0.010476 | 0.010478 | 0.010478 | 294 |
| 06 Apr 2024 | 0.010788 | 0.010849 | 0.010474 | 0.010520 | 0.010520 | 640 |
| 05 Apr 2024 | 0.010748 | 0.011471 | 0.010385 | 0.010788 | 0.010788 | 5,695 |
| 04 Apr 2024 | 0.010955 | 0.012041 | 0.010453 | 0.010748 | 0.010748 | 9,870 |
| 03 Apr 2024 | 0.010500 | 0.010960 | 0.009987 | 0.010955 | 0.010955 | 3,716 |
| 02 Apr 2024 | 0.010736 | 0.011181 | 0.010482 | 0.010500 | 0.010500 | 3,009 |
| 01 Apr 2024 | 0.010708 | 0.011000 | 0.010577 | 0.010736 | 0.010736 | 1,551 |
| 31 Mar 2024 | 0.011092 | 0.011092 | 0.010633 | 0.010708 | 0.010708 | 2,633 |
| 30 Mar 2024 | 0.010537 | 0.011108 | 0.010433 | 0.011092 | 0.011092 | 1,666 |
| 29 Mar 2024 | 0.010512 | 0.010554 | 0.009408 | 0.010537 | 0.010537 | 9,990 |
| 28 Mar 2024 | 0.010256 | 0.010531 | 0.010239 | 0.010512 | 0.010512 | 5,002 |
| 27 Mar 2024 | 0.010497 | 0.010542 | 0.010255 | 0.010256 | 0.010256 | 3,466 |
| 26 Mar 2024 | 0.010631 | 0.010660 | 0.010443 | 0.010497 | 0.010497 | 2,102 |
| 25 Mar 2024 | 0.010887 | 0.010905 | 0.010565 | 0.010631 | 0.010631 | 4,676 |
| 24 Mar 2024 | 0.010534 | 0.010889 | 0.010159 | 0.010887 | 0.010887 | 3,716 |
| 23 Mar 2024 | 0.010475 | 0.010562 | 0.010459 | 0.010502 | 0.010502 | 455 |
| 22 Mar 2024 | 0.010491 | 0.010541 | 0.010462 | 0.010475 | 0.010475 | 502 |
| 21 Mar 2024 | 0.010634 | 0.010654 | 0.010435 | 0.010490 | 0.010490 | 3,375 |
| 20 Mar 2024 | 0.011149 | 0.011274 | 0.010506 | 0.010651 | 0.010651 | 4,636 |
| 19 Mar 2024 | 0.013455 | 0.013476 | 0.011116 | 0.011149 | 0.011149 | 14,511 |
| 18 Mar 2024 | 0.013057 | 0.016562 | 0.012931 | 0.013455 | 0.013455 | 17,023 |
| 17 Mar 2024 | 0.012412 | 0.013205 | 0.012403 | 0.013092 | 0.013092 | 875 |
| 16 Mar 2024 | 0.012919 | 0.013553 | 0.012372 | 0.012412 | 0.012412 | 4,362 |
| 15 Mar 2024 | 0.013284 | 0.013290 | 0.012855 | 0.012919 | 0.012919 | 3,701 |
| 14 Mar 2024 | 0.015622 | 0.015802 | 0.013072 | 0.013284 | 0.013284 | 2,964 |
| 13 Mar 2024 | 0.014068 | 0.015632 | 0.013993 | 0.015622 | 0.015622 | 6,267 |
| 12 Mar 2024 | 0.014807 | 0.014904 | 0.013914 | 0.014068 | 0.014068 | 2,351 |
| 11 Mar 2024 | 0.014795 | 0.015536 | 0.013893 | 0.014807 | 0.014807 | 9,041 |
| 10 Mar 2024 | 0.013993 | 0.014801 | 0.013990 | 0.014795 | 0.014795 | 7,967 |
| 09 Mar 2024 | 0.014366 | 0.014593 | 0.013864 | 0.014019 | 0.014019 | 5,352 |
| 08 Mar 2024 | 0.014518 | 0.014657 | 0.014292 | 0.014366 | 0.014366 | 1,054 |
| 07 Mar 2024 | 0.013956 | 0.014658 | 0.013413 | 0.014518 | 0.014518 | 29,253 |
| 06 Mar 2024 | 0.014150 | 0.016154 | 0.013858 | 0.013956 | 0.013956 | 18,163 |
| 05 Mar 2024 | 0.014965 | 0.014969 | 0.012903 | 0.014150 | 0.014150 | 9,328 |
| 04 Mar 2024 | 0.014545 | 0.015003 | 0.014544 | 0.014965 | 0.014965 | 1,440 |
| 03 Mar 2024 | 0.014817 | 0.015378 | 0.014544 | 0.014545 | 0.014545 | 2,905 |
| 02 Mar 2024 | 0.015470 | 0.016206 | 0.014676 | 0.014819 | 0.014819 | 10,671 |
| 01 Mar 2024 | 0.015845 | 0.015909 | 0.015039 | 0.015470 | 0.015470 | 1,624 |
| 29 Feb 2024 | 0.015646 | 0.016867 | 0.015625 | 0.015846 | 0.015846 | 6,366 |
| 28 Feb 2024 | 0.016886 | 0.017748 | 0.015613 | 0.015647 | 0.015647 | 18,979 |
| 27 Feb 2024 | 0.016830 | 0.017376 | 0.016806 | 0.016885 | 0.016885 | 3,184 |
| 26 Feb 2024 | 0.017656 | 0.017670 | 0.016813 | 0.016829 | 0.016829 | 362 |
| 25 Feb 2024 | 0.017252 | 0.017708 | 0.017251 | 0.017657 | 0.017657 | 2,657 |
| 24 Feb 2024 | 0.018281 | 0.018283 | 0.017129 | 0.017252 | 0.017252 | 3,969 |
| 23 Feb 2024 | 0.017754 | 0.018503 | 0.017754 | 0.018281 | 0.018281 | 3,762 |
| 22 Feb 2024 | 0.018262 | 0.018399 | 0.017638 | 0.017754 | 0.017754 | 6,148 |
| 21 Feb 2024 | 0.021121 | 0.021358 | 0.018210 | 0.018262 | 0.018262 | 12,807 |
| 20 Feb 2024 | 0.021674 | 0.021867 | 0.020400 | 0.021120 | 0.021120 | 8,972 |
| 19 Feb 2024 | 0.022282 | 0.022283 | 0.021664 | 0.021670 | 0.021670 | 2,574 |
| 18 Feb 2024 | 0.022172 | 0.022492 | 0.022006 | 0.022281 | 0.022281 | 692 |
| 17 Feb 2024 | 0.021596 | 0.022172 | 0.021532 | 0.022172 | 0.022172 | 4,680 |
| 16 Feb 2024 | 0.021788 | 0.021791 | 0.021378 | 0.021597 | 0.021597 | 1,691 |
| 15 Feb 2024 | 0.021858 | 0.021862 | 0.021696 | 0.021788 | 0.021788 | 3,480 |
| 14 Feb 2024 | 0.022189 | 0.022189 | 0.021690 | 0.021858 | 0.021858 | 1,401 |
| 13 Feb 2024 | 0.021765 | 0.022294 | 0.021761 | 0.022189 | 0.022189 | 2,479 |
| 12 Feb 2024 | 0.021515 | 0.021766 | 0.021481 | 0.021765 | 0.021765 | 1,215 |
| 11 Feb 2024 | 0.021243 | 0.021519 | 0.021026 | 0.021515 | 0.021515 | 6,250 |
| 10 Feb 2024 | 0.021726 | 0.023311 | 0.021242 | 0.021243 | 0.021243 | 4,482 |
| 09 Feb 2024 | 0.021736 | 0.021736 | 0.021715 | 0.021727 | 0.021727 | 5 |
| 08 Feb 2024 | 0.021881 | 0.021881 | 0.021736 | 0.021736 | 0.021736 | 4,984 |
| 07 Feb 2024 | 0.022212 | 0.023250 | 0.021881 | 0.021881 | 0.021881 | 6,139 |
| 06 Feb 2024 | 0.021344 | 0.022212 | 0.020663 | 0.022212 | 0.022212 | 950 |
| 05 Feb 2024 | 0.021735 | 0.021996 | 0.021341 | 0.021344 | 0.021344 | 5,703 |
| 04 Feb 2024 | 0.020926 | 0.021750 | 0.020926 | 0.021734 | 0.021734 | 3,750 |
| 03 Feb 2024 | 0.021802 | 0.022191 | 0.019711 | 0.020926 | 0.020926 | 20,561 |
| 02 Feb 2024 | 0.022089 | 0.022092 | 0.021799 | 0.021802 | 0.021802 | 2,377 |
| 01 Feb 2024 | 0.021026 | 0.023113 | 0.021022 | 0.022088 | 0.022088 | 9,367 |
| 31 Jan 2024 | 0.021285 | 0.022804 | 0.019765 | 0.021026 | 0.021026 | 15,821 |
| 30 Jan 2024 | 0.021335 | 0.024262 | 0.021285 | 0.021285 | 0.021285 | 5,952 |
| 29 Jan 2024 | 0.021854 | 0.021890 | 0.018476 | 0.021335 | 0.021335 | 19,724 |
| 28 Jan 2024 | 0.022042 | 0.022209 | 0.020264 | 0.021853 | 0.021853 | 3,249 |
| 27 Jan 2024 | 0.021142 | 0.022055 | 0.021142 | 0.022042 | 0.022042 | 182 |
| 26 Jan 2024 | 0.021709 | 0.022847 | 0.019837 | 0.021143 | 0.021143 | 14,562 |
| *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.