Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,061.28 -9.27 (-0.18%) Dow
38,372.26 -131.43 (-0.34%) Nasdaq
15,721.64 +25.00 (+0.16%) Bitcoin USD
65,022.25 -1,789.23 (-2.68%) CMC Crypto 200
1,409.58 -14.52 (-1.02%)
FirstCoin USD (FRST-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:05PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.000915 | 0.001053 | 0.000914 | 0.001025 | 0.001025 | 1 |
| 23 Apr 2024 | 0.000654 | 0.000922 | 0.000649 | 0.000915 | 0.000915 | 25 |
| 22 Apr 2024 | 0.000640 | 0.000659 | 0.000636 | 0.000654 | 0.000654 | - |
| 21 Apr 2024 | 0.000640 | 0.000648 | 0.000634 | 0.000640 | 0.000640 | - |
| 20 Apr 2024 | 0.000625 | 0.000643 | 0.000619 | 0.000640 | 0.000640 | - |
| 19 Apr 2024 | 0.000624 | 0.000639 | 0.000586 | 0.000625 | 0.000625 | - |
| 18 Apr 2024 | 0.000604 | 0.000629 | 0.000600 | 0.000624 | 0.000624 | - |
| 17 Apr 2024 | 0.000627 | 0.000634 | 0.000592 | 0.000604 | 0.000604 | - |
| 16 Apr 2024 | 0.000627 | 0.000633 | 0.000609 | 0.000627 | 0.000627 | - |
| 15 Apr 2024 | 0.000644 | 0.000661 | 0.000616 | 0.000627 | 0.000627 | - |
| 14 Apr 2024 | 0.000622 | 0.000646 | 0.000603 | 0.000644 | 0.000644 | - |
| 13 Apr 2024 | 0.000660 | 0.000669 | 0.000595 | 0.000622 | 0.000622 | - |
| 12 Apr 2024 | 0.000701 | 0.000711 | 0.000643 | 0.000660 | 0.000660 | - |
| 11 Apr 2024 | 0.000708 | 0.000717 | 0.000696 | 0.000701 | 0.000701 | - |
| 10 Apr 2024 | 0.000692 | 0.000710 | 0.000680 | 0.000708 | 0.000708 | - |
| 09 Apr 2024 | 0.000717 | 0.000717 | 0.000683 | 0.000692 | 0.000692 | 1 |
| 08 Apr 2024 | 0.000694 | 0.000727 | 0.000692 | 0.000717 | 0.000717 | 18 |
| 07 Apr 2024 | 0.000680 | 0.000695 | 0.000679 | 0.000694 | 0.000694 | 46 |
| 06 Apr 2024 | 0.000671 | 0.000687 | 0.000669 | 0.000680 | 0.000680 | - |
| 05 Apr 2024 | 0.000675 | 0.000676 | 0.000653 | 0.000671 | 0.000671 | - |
| 04 Apr 2024 | 0.000662 | 0.000690 | 0.000651 | 0.000675 | 0.000675 | - |
| 03 Apr 2024 | 0.000655 | 0.000670 | 0.000644 | 0.000662 | 0.000662 | - |
| 02 Apr 2024 | 0.000699 | 0.000699 | 0.000647 | 0.000655 | 0.000655 | - |
| 01 Apr 2024 | 0.000721 | 0.000721 | 0.000684 | 0.000699 | 0.000699 | - |
| 31 Mar 2024 | 0.000699 | 0.000721 | 0.000699 | 0.000721 | 0.000721 | - |
| 30 Mar 2024 | 0.000701 | 0.000708 | 0.000698 | 0.000699 | 0.000699 | - |
| 29 Mar 2024 | 0.000710 | 0.000713 | 0.000694 | 0.000701 | 0.000701 | - |
| 28 Mar 2024 | 0.000698 | 0.000718 | 0.000692 | 0.000710 | 0.000710 | - |
| 27 Mar 2024 | 0.000709 | 0.000724 | 0.000688 | 0.000698 | 0.000698 | - |
| 26 Mar 2024 | 0.000709 | 0.000725 | 0.000702 | 0.000709 | 0.000709 | - |
| 25 Mar 2024 | 0.000682 | 0.000720 | 0.000675 | 0.000709 | 0.000709 | - |
| 24 Mar 2024 | 0.000653 | 0.000685 | 0.000650 | 0.000682 | 0.000682 | - |
| 23 Mar 2024 | 0.000650 | 0.000672 | 0.000644 | 0.000653 | 0.000653 | - |
| 22 Mar 2024 | 0.000676 | 0.000687 | 0.000639 | 0.000650 | 0.000650 | - |
| 21 Mar 2024 | 0.000679 | 0.000696 | 0.000666 | 0.000676 | 0.000676 | - |
| 20 Mar 2024 | 0.000625 | 0.000680 | 0.000608 | 0.000679 | 0.000679 | 3 |
| 19 Mar 2024 | 0.000691 | 0.000695 | 0.000623 | 0.000625 | 0.000625 | - |
| 18 Mar 2024 | 0.000707 | 0.000708 | 0.000679 | 0.000691 | 0.000691 | - |
| 17 Mar 2024 | 0.000679 | 0.000711 | 0.000667 | 0.000707 | 0.000707 | - |
| 16 Mar 2024 | 0.000721 | 0.000727 | 0.000671 | 0.000679 | 0.000679 | - |
| 15 Mar 2024 | 0.000746 | 0.000754 | 0.000691 | 0.000721 | 0.000721 | - |
| 14 Mar 2024 | 0.000731 | 0.000747 | 0.000709 | 0.000746 | 0.000746 | - |
| 13 Mar 2024 | 0.001113 | 0.001144 | 0.000724 | 0.000731 | 0.000731 | 22 |
| 12 Mar 2024 | 0.001128 | 0.001132 | 0.001078 | 0.001113 | 0.001113 | - |
| 11 Mar 2024 | 0.001079 | 0.001134 | 0.001058 | 0.001128 | 0.001128 | - |
| 10 Mar 2024 | 0.001077 | 0.001096 | 0.001063 | 0.001079 | 0.001079 | - |
| 09 Mar 2024 | 0.001073 | 0.001081 | 0.001070 | 0.001077 | 0.001077 | - |
| 08 Mar 2024 | 0.001057 | 0.001098 | 0.001046 | 0.001073 | 0.001073 | - |
| 07 Mar 2024 | 0.001043 | 0.001074 | 0.001032 | 0.001057 | 0.001057 | - |
| 06 Mar 2024 | 0.000995 | 0.001065 | 0.000980 | 0.001043 | 0.001043 | - |
| 05 Mar 2024 | 0.001047 | 0.001072 | 0.000925 | 0.000995 | 0.000995 | - |
| 04 Mar 2024 | 0.000980 | 0.001048 | 0.000978 | 0.001047 | 0.001047 | - |
| 03 Mar 2024 | 0.000962 | 0.000981 | 0.000953 | 0.000980 | 0.000980 | - |
| 02 Mar 2024 | 0.000968 | 0.000969 | 0.000957 | 0.000962 | 0.000962 | - |
| 01 Mar 2024 | 0.000948 | 0.000974 | 0.000944 | 0.000968 | 0.000968 | - |
| 29 Feb 2024 | 0.000964 | 0.000985 | 0.000939 | 0.000948 | 0.000948 | - |
| 28 Feb 2024 | 0.000895 | 0.000984 | 0.000891 | 0.000964 | 0.000964 | - |
| 27 Feb 2024 | 0.000863 | 0.000901 | 0.000862 | 0.000895 | 0.000895 | - |
| 26 Feb 2024 | 0.000828 | 0.000869 | 0.000813 | 0.000863 | 0.000863 | - |
| 25 Feb 2024 | 0.000815 | 0.000831 | 0.000813 | 0.000828 | 0.000828 | - |
| 24 Feb 2024 | 0.000799 | 0.000817 | 0.000797 | 0.000815 | 0.000815 | - |
| 23 Feb 2024 | 0.000810 | 0.000813 | 0.000797 | 0.000799 | 0.000799 | - |
| 22 Feb 2024 | 0.000816 | 0.000823 | 0.000802 | 0.000810 | 0.000810 | - |
| 21 Feb 2024 | 0.000824 | 0.000825 | 0.000796 | 0.000816 | 0.000816 | - |
| 20 Feb 2024 | 0.000812 | 0.000829 | 0.000797 | 0.000824 | 0.000824 | - |
| 19 Feb 2024 | 0.000809 | 0.000819 | 0.000806 | 0.000812 | 0.000812 | - |
| 18 Feb 2024 | 0.000795 | 0.000813 | 0.000789 | 0.000809 | 0.000809 | - |
| 17 Feb 2024 | 0.000802 | 0.000802 | 0.000779 | 0.000795 | 0.000795 | - |
| 16 Feb 2024 | 0.000802 | 0.000810 | 0.000793 | 0.000802 | 0.000802 | - |
| 15 Feb 2024 | 0.000796 | 0.000814 | 0.000793 | 0.000802 | 0.000802 | - |
| 14 Feb 2024 | 0.000529 | 0.000798 | 0.000525 | 0.000796 | 0.000796 | - |
| 13 Feb 2024 | 0.000885 | 0.000892 | 0.000523 | 0.000529 | 0.000529 | 4 |
| 12 Feb 2024 | 0.000846 | 0.000887 | 0.000837 | 0.000885 | 0.000885 | - |
| 11 Feb 2024 | 0.000840 | 0.000853 | 0.000838 | 0.000846 | 0.000846 | - |
| 10 Feb 2024 | 0.000832 | 0.000846 | 0.000828 | 0.000840 | 0.000840 | - |
| 09 Feb 2024 | 0.000804 | 0.000846 | 0.000804 | 0.000832 | 0.000832 | - |
| 08 Feb 2024 | 0.000795 | 0.000811 | 0.000795 | 0.000804 | 0.000804 | - |
| 07 Feb 2024 | 0.000775 | 0.000796 | 0.000770 | 0.000795 | 0.000795 | - |
| 06 Feb 2024 | 0.000760 | 0.000779 | 0.000759 | 0.000775 | 0.000775 | - |
| 05 Feb 2024 | 0.000758 | 0.000773 | 0.000752 | 0.000760 | 0.000760 | - |
| 04 Feb 2024 | 0.000763 | 0.000766 | 0.000755 | 0.000758 | 0.000758 | - |
| 03 Feb 2024 | 0.000766 | 0.000770 | 0.000762 | 0.000763 | 0.000763 | - |
| 02 Feb 2024 | 0.000765 | 0.000770 | 0.000757 | 0.000766 | 0.000766 | - |
| 01 Feb 2024 | 0.000757 | 0.000767 | 0.000745 | 0.000765 | 0.000765 | - |
| 31 Jan 2024 | 0.000769 | 0.000777 | 0.000752 | 0.000757 | 0.000757 | - |
| 30 Jan 2024 | 0.000769 | 0.000783 | 0.000765 | 0.000769 | 0.000769 | - |
| 29 Jan 2024 | 0.000748 | 0.000769 | 0.000743 | 0.000769 | 0.000769 | - |
| 28 Jan 2024 | 0.000750 | 0.000762 | 0.000742 | 0.000748 | 0.000748 | - |
| 27 Jan 2024 | 0.000748 | 0.000751 | 0.000741 | 0.000750 | 0.000750 | - |
| 26 Jan 2024 | 0.000721 | 0.000750 | 0.000718 | 0.000748 | 0.000748 | - |
| 25 Jan 2024 | 0.000725 | 0.000727 | 0.000711 | 0.000721 | 0.000721 | - |
| 24 Jan 2024 | 0.000723 | 0.000732 | 0.000714 | 0.000725 | 0.000725 | - |
| 23 Jan 2024 | 0.000730 | 0.000742 | 0.000700 | 0.000723 | 0.000723 | - |
| 22 Jan 2024 | 0.000771 | 0.000774 | 0.000729 | 0.000730 | 0.000730 | - |
| 21 Jan 2024 | 0.000775 | 0.000778 | 0.000771 | 0.000771 | 0.000771 | - |
| 20 Jan 2024 | 0.000777 | 0.000778 | 0.000771 | 0.000775 | 0.000775 | - |
| 19 Jan 2024 | 0.000770 | 0.000783 | 0.000754 | 0.000777 | 0.000777 | - |
| 18 Jan 2024 | 0.000794 | 0.000797 | 0.000758 | 0.000770 | 0.000770 | - |
| 17 Jan 2024 | 0.000806 | 0.000808 | 0.000788 | 0.000794 | 0.000794 | - |
| 16 Jan 2024 | 0.000788 | 0.000813 | 0.000784 | 0.000806 | 0.000806 | - |
| *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.