Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,448.48
+1,984.93(+3.18%)
CMC Crypto 200
1,388.90
+76.28(+5.81%)

GameCredits USD (GAME-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.003570

+0.000294

(+8.98%)

As of 06:13PM UTC. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.004725	0.005326	0.002680	0.003570	0.003570	116,436
18 Apr 2024	0.002788	0.005955	0.002194	0.004725	0.004725	187,079
17 Apr 2024	0.004052	0.004491	0.001786	0.002788	0.002788	81,930
16 Apr 2024	0.005501	0.006862	0.002703	0.004052	0.004052	44,120
15 Apr 2024	0.007524	0.009425	0.004664	0.005501	0.005501	27,455
14 Apr 2024	0.006757	0.008524	0.004166	0.007524	0.007524	36,398
13 Apr 2024	0.008227	0.008239	0.005504	0.006757	0.006757	25,220
12 Apr 2024	0.009728	0.011548	0.006926	0.008227	0.008227	38,182
11 Apr 2024	0.010558	0.011289	0.009104	0.009728	0.009728	32,936
10 Apr 2024	0.011274	0.014515	0.008480	0.010558	0.010558	53,211
09 Apr 2024	0.013096	0.014554	0.010513	0.011274	0.011274	32,174
08 Apr 2024	0.017909	0.017909	0.010281	0.013096	0.013096	51,013
07 Apr 2024	0.014009	0.028032	0.013837	0.017909	0.017909	39,481
06 Apr 2024	0.049210	0.052210	0.010774	0.014009	0.014009	50,953
05 Apr 2024	0.013816	0.063565	0.008677	0.049210	0.049210	238,216
04 Apr 2024	0.011552	0.014927	0.007222	0.013816	0.013816	128,775
03 Apr 2024	0.011517	0.012449	0.009944	0.011552	0.011552	106,238
02 Apr 2024	0.011525	0.011676	0.010961	0.011517	0.011517	1,744
01 Apr 2024	0.011648	0.012000	0.011523	0.011525	0.011525	2,053
31 Mar 2024	0.011564	0.012067	0.011187	0.011648	0.011648	3,246
30 Mar 2024	0.011539	0.011614	0.011086	0.011564	0.011564	868
29 Mar 2024	0.011275	0.011565	0.010733	0.011539	0.011539	2,302
28 Mar 2024	0.011678	0.011694	0.011272	0.011275	0.011275	1,288
27 Mar 2024	0.011635	0.011756	0.011364	0.011678	0.011678	1,088
26 Mar 2024	0.012003	0.012054	0.011520	0.011635	0.011635	1,908
25 Mar 2024	0.011730	0.012187	0.011451	0.012003	0.012003	2,838
24 Mar 2024	0.011756	0.011756	0.011256	0.011730	0.011730	1,424
23 Mar 2024	0.011206	0.011956	0.011206	0.011756	0.011756	3,682
22 Mar 2024	0.012108	0.012114	0.011147	0.011206	0.011206	5,492
21 Mar 2024	0.012199	0.013297	0.012101	0.012108	0.012108	7,299
20 Mar 2024	0.011202	0.013453	0.011078	0.012199	0.012199	5,744
19 Mar 2024	0.011317	0.013589	0.010382	0.011202	0.011202	18,449
18 Mar 2024	0.011414	0.011871	0.011315	0.011317	0.011317	1,619
17 Mar 2024	0.011134	0.011731	0.010757	0.011414	0.011414	2,752
16 Mar 2024	0.011387	0.012172	0.011134	0.011134	0.011134	2,767
15 Mar 2024	0.011991	0.012099	0.011192	0.011387	0.011387	9,146
14 Mar 2024	0.012811	0.012967	0.011265	0.011991	0.011991	16,760
13 Mar 2024	0.012586	0.013216	0.012237	0.012811	0.012811	7,870
12 Mar 2024	0.012352	0.012964	0.012098	0.012586	0.012586	6,516
11 Mar 2024	0.012102	0.012533	0.011979	0.012352	0.012352	6,684
10 Mar 2024	0.011980	0.012540	0.011980	0.012102	0.012102	3,505
09 Mar 2024	0.011956	0.012795	0.011955	0.011980	0.011980	9,182
08 Mar 2024	0.012598	0.012719	0.011944	0.011956	0.011956	4,076
07 Mar 2024	0.013051	0.013168	0.011140	0.012598	0.012598	14,738
06 Mar 2024	0.012536	0.013198	0.012365	0.013051	0.013051	7,129
05 Mar 2024	0.014112	0.014184	0.011832	0.012536	0.012536	18,667
04 Mar 2024	0.013685	0.014307	0.012065	0.014112	0.014112	17,793
03 Mar 2024	0.012451	0.014786	0.010594	0.013685	0.013685	17,930
02 Mar 2024	0.009992	0.015740	0.009992	0.012451	0.012451	56,383
01 Mar 2024	0.010515	0.011049	0.009942	0.009992	0.009992	8,727
29 Feb 2024	0.010716	0.011541	0.009780	0.010515	0.010515	13,109
28 Feb 2024	0.010524	0.011577	0.010523	0.010716	0.010716	3,981
27 Feb 2024	0.009917	0.011585	0.009917	0.010524	0.010524	5,623
26 Feb 2024	0.009821	0.010207	0.009797	0.009917	0.009917	1,976
25 Feb 2024	0.009826	0.010052	0.009778	0.009821	0.009821	1,041
24 Feb 2024	0.010178	0.010178	0.009826	0.009826	0.009826	931
23 Feb 2024	0.010092	0.010179	0.009802	0.010178	0.010178	665
22 Feb 2024	0.009774	0.010095	0.009699	0.010092	0.010092	472
21 Feb 2024	0.009970	0.010155	0.009772	0.009774	0.009774	1,013
20 Feb 2024	0.009609	0.010456	0.009600	0.009970	0.009970	1,475
19 Feb 2024	0.010597	0.010608	0.009608	0.009609	0.009609	4,368
18 Feb 2024	0.009560	0.010723	0.009560	0.010597	0.010597	6,049
17 Feb 2024	0.009462	0.009958	0.009462	0.009560	0.009560	1,653
16 Feb 2024	0.010293	0.010314	0.008710	0.009462	0.009462	5,401
15 Feb 2024	0.009666	0.010346	0.009656	0.010293	0.010293	1,025
14 Feb 2024	0.010340	0.010349	0.009514	0.009666	0.009666	4,901
13 Feb 2024	0.010370	0.010474	0.010097	0.010340	0.010340	1,180
12 Feb 2024	0.010209	0.010377	0.009721	0.010370	0.010370	1,451
11 Feb 2024	0.010870	0.010870	0.009526	0.010209	0.010209	1,275
10 Feb 2024	0.010122	0.010970	0.010122	0.010870	0.010870	915
09 Feb 2024	0.010312	0.011147	0.010097	0.010122	0.010122	5,955
08 Feb 2024	0.010171	0.010342	0.009200	0.010312	0.010312	5,003
07 Feb 2024	0.008485	0.010224	0.008468	0.010171	0.010171	15,119
06 Feb 2024	0.008513	0.008518	0.008190	0.008485	0.008485	647
05 Feb 2024	0.008644	0.008648	0.007948	0.008513	0.008513	2,572
04 Feb 2024	0.008251	0.008644	0.008251	0.008644	0.008644	1,522
03 Feb 2024	0.008276	0.008426	0.008026	0.008251	0.008251	1,415
02 Feb 2024	0.007809	0.008281	0.007806	0.008276	0.008276	113
01 Feb 2024	0.008108	0.008421	0.007807	0.007809	0.007809	1,033
31 Jan 2024	0.008076	0.008514	0.008069	0.008108	0.008108	517
30 Jan 2024	0.008433	0.008778	0.008003	0.008076	0.008076	2,131
29 Jan 2024	0.008015	0.008435	0.008010	0.008433	0.008433	870
28 Jan 2024	0.008401	0.008401	0.008015	0.008015	0.008015	403
27 Jan 2024	0.008400	0.008401	0.007978	0.008401	0.008401	1,268
26 Jan 2024	0.008082	0.008415	0.008052	0.008400	0.008400	270
25 Jan 2024	0.008047	0.008443	0.008022	0.008082	0.008082	1,143
24 Jan 2024	0.008163	0.008502	0.007937	0.008047	0.008047	425
23 Jan 2024	0.008303	0.008473	0.008155	0.008163	0.008163	2,558
22 Jan 2024	0.008377	0.008956	0.008301	0.008303	0.008303	10,527
21 Jan 2024	0.008682	0.008682	0.008373	0.008377	0.008377	186
20 Jan 2024	0.008682	0.008682	0.008682	0.008682	0.008682	289
19 Jan 2024	0.008235	0.008684	0.008214	0.008682	0.008682	389
18 Jan 2024	0.008192	0.008236	0.008175	0.008235	0.008235	1,654
17 Jan 2024	0.008422	0.008605	0.008181	0.008192	0.008192	1,704
16 Jan 2024	0.008789	0.008789	0.007570	0.008422	0.008422	4,571
15 Jan 2024	0.008543	0.008801	0.008533	0.008789	0.008789	849
14 Jan 2024	0.008443	0.008560	0.008443	0.008543	0.008543	1,316
13 Jan 2024	0.008518	0.008820	0.008392	0.008443	0.008443	385
12 Jan 2024	0.008903	0.009079	0.008514	0.008518	0.008518	2,719
11 Jan 2024	0.008931	0.009098	0.008750	0.008903	0.008903	3,618
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,448.48+1,984.93(+3.18%)

CMC Crypto 2001,388.90+76.28(+5.81%)

GameCredits USD (GAME-USD)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,448.48
+1,984.93(+3.18%)

CMC Crypto 200
1,388.90
+76.28(+5.81%)