Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,441.74
+60.39(+0.72%)
Bitcoin USD
63,028.75
+1,911.14(+3.13%)
CMC Crypto 200
1,302.47
-55.54(-4.09%)

GuccioneCoin USD (GCC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000661

-0.000243

(-26.86%)

As of 01:45PM UTC. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.000708	0.000708	0.000580	0.000661	0.000661	522
09 May 2024	0.000847	0.000910	0.000605	0.000708	0.000708	1,361
08 May 2024	0.000831	0.002174	0.000700	0.000847	0.000847	2,359
07 May 2024	0.000705	0.002220	0.000607	0.000831	0.000831	3,519
06 May 2024	0.001047	0.001377	0.000705	0.000705	0.000705	515
05 May 2024	0.001758	0.001810	0.000700	0.001047	0.001047	1,394
04 May 2024	0.002392	0.003152	0.001600	0.001758	0.001758	4,561
03 May 2024	0.001700	0.006000	0.001172	0.002392	0.002392	18,492
02 May 2024	0.000689	0.004001	0.000355	0.001700	0.001700	9,373
01 May 2024	0.000764	0.000765	0.000305	0.000689	0.000689	151
30 Apr 2024	0.000811	0.000954	0.000534	0.000764	0.000764	86
29 Apr 2024	0.001095	0.001096	0.000811	0.000811	0.000811	91
28 Apr 2024	0.001013	0.001624	0.000819	0.001095	0.001095	626
27 Apr 2024	0.000901	0.001710	0.000900	0.001013	0.001013	1,053
26 Apr 2024	0.001070	0.001071	0.000531	0.000901	0.000901	214
25 Apr 2024	0.001198	0.001199	0.001064	0.001070	0.001070	37
24 Apr 2024	0.001674	0.001675	0.000557	0.001198	0.001198	1,325
23 Apr 2024	0.001276	0.001675	0.001275	0.001674	0.001674	68
22 Apr 2024	0.001820	0.001821	0.001267	0.001276	0.001276	220
21 Apr 2024	0.001586	0.001830	0.001476	0.001820	0.001820	139
20 Apr 2024	0.001587	0.001653	0.001585	0.001586	0.001586	70
19 Apr 2024	0.001801	0.001801	0.001584	0.001587	0.001587	27
18 Apr 2024	0.001840	0.002001	0.001650	0.001801	0.001801	371
17 Apr 2024	0.001996	0.002137	0.001800	0.001840	0.001840	222
16 Apr 2024	0.001651	0.001998	0.001651	0.001996	0.001996	6
15 Apr 2024	0.002020	0.002021	0.001600	0.001651	0.001651	197
14 Apr 2024	0.001652	0.002021	0.001600	0.002020	0.002020	92
13 Apr 2024	0.002102	0.002249	0.001652	0.001652	0.001652	317
12 Apr 2024	0.002101	0.002408	0.001799	0.002102	0.002102	334
11 Apr 2024	0.002600	0.002899	0.002100	0.002101	0.002101	182
10 Apr 2024	0.002841	0.003509	0.002225	0.002600	0.002600	847
09 Apr 2024	0.002888	0.003565	0.002301	0.002841	0.002841	2,303
08 Apr 2024	0.003722	0.003722	0.002888	0.002888	0.002888	1,031
07 Apr 2024	0.003000	0.004999	0.003000	0.003722	0.003722	1,138
06 Apr 2024	0.004261	0.004262	0.002800	0.003000	0.003000	311
05 Apr 2024	0.002473	0.007681	0.002266	0.004261	0.004261	2,480
04 Apr 2024	0.002700	0.002700	0.002082	0.002473	0.002473	258
03 Apr 2024	0.003075	0.003474	0.002472	0.002700	0.002700	896
02 Apr 2024	0.002602	0.003477	0.001416	0.003075	0.003075	2,800
01 Apr 2024	0.002348	0.006003	0.002194	0.002602	0.002602	8,292
31 Mar 2024	0.002364	0.012223	0.001509	0.002348	0.002348	34,878
30 Mar 2024	0.002132	0.002365	0.002121	0.002364	0.002364	1,148
29 Mar 2024	0.002354	0.002355	0.002126	0.002132	0.002132	348
28 Mar 2024	0.002149	0.002392	0.002124	0.002354	0.002354	423
27 Mar 2024	0.002504	0.002504	0.002128	0.002149	0.002149	785
26 Mar 2024	0.002299	0.003093	0.002124	0.002504	0.002504	3,466
25 Mar 2024	0.003593	0.003594	0.002141	0.002299	0.002299	3,343
24 Mar 2024	0.004099	0.004100	0.002786	0.003593	0.003593	723
23 Mar 2024	0.001852	0.004500	0.001851	0.004099	0.004099	3,083
22 Mar 2024	0.002287	0.002302	0.001785	0.001852	0.001852	286
21 Mar 2024	0.002429	0.002433	0.001729	0.002287	0.002287	167
20 Mar 2024	0.002144	0.002435	0.001736	0.002429	0.002429	291
19 Mar 2024	0.001947	0.002281	0.001598	0.002144	0.002144	387
18 Mar 2024	0.001726	0.002362	0.001709	0.001947	0.001947	324
17 Mar 2024	0.002299	0.002299	0.001722	0.001726	0.001726	435
16 Mar 2024	0.002782	0.003170	0.002073	0.002299	0.002299	1,052
15 Mar 2024	0.002742	0.003181	0.002067	0.002782	0.002782	657
14 Mar 2024	0.002518	0.003698	0.001350	0.002742	0.002742	2,119
13 Mar 2024	0.002454	0.003308	0.002453	0.002518	0.002518	1,653
12 Mar 2024	0.002385	0.002924	0.002382	0.002454	0.002454	351
11 Mar 2024	0.003215	0.003283	0.002385	0.002385	0.002385	572
10 Mar 2024	0.002712	0.003315	0.002304	0.003215	0.003215	823
09 Mar 2024	0.003524	0.003524	0.002274	0.002712	0.002712	549
08 Mar 2024	0.002410	0.003601	0.002396	0.003524	0.003524	5,017
07 Mar 2024	0.001902	0.003903	0.001901	0.002410	0.002410	2,478
06 Mar 2024	0.001809	0.002293	0.001697	0.001902	0.001902	720
05 Mar 2024	0.001803	0.002281	0.001315	0.001809	0.001809	1,080
04 Mar 2024	0.002226	0.002227	0.001723	0.001803	0.001803	584
03 Mar 2024	0.001701	0.002271	0.001701	0.002226	0.002226	594
02 Mar 2024	0.002185	0.002243	0.001656	0.001701	0.001701	548
01 Mar 2024	0.002136	0.002756	0.002113	0.002185	0.002185	546
29 Feb 2024	0.002261	0.002959	0.002103	0.002136	0.002136	548
28 Feb 2024	0.002064	0.002988	0.001999	0.002261	0.002261	932
27 Feb 2024	0.002049	0.002156	0.002000	0.002064	0.002064	171
26 Feb 2024	0.002324	0.002767	0.002049	0.002049	0.002049	69
25 Feb 2024	0.002425	0.003202	0.002323	0.002324	0.002324	392
24 Feb 2024	0.002330	0.002613	0.002208	0.002425	0.002425	323
23 Feb 2024	0.002862	0.002864	0.002208	0.002330	0.002330	626
22 Feb 2024	0.002866	0.002872	0.002328	0.002862	0.002862	533
21 Feb 2024	0.003195	0.003201	0.001999	0.002866	0.002866	4,514
20 Feb 2024	0.002506	0.003913	0.002505	0.003195	0.003195	1,817
19 Feb 2024	0.003039	0.003346	0.002499	0.002506	0.002506	4,364
18 Feb 2024	0.002956	0.003901	0.002502	0.003039	0.003039	1,785
17 Feb 2024	0.002431	0.002956	0.002124	0.002956	0.002956	2,436
16 Feb 2024	0.003053	0.003054	0.002015	0.002431	0.002431	2,718
15 Feb 2024	0.002099	0.003170	0.001920	0.003053	0.003053	2,488
14 Feb 2024	0.001993	0.002305	0.001813	0.002099	0.002099	1,556
13 Feb 2024	0.001995	0.002392	0.001813	0.001993	0.001993	4,012
12 Feb 2024	0.001554	0.002394	0.001554	0.001995	0.001995	2,146
11 Feb 2024	0.001751	0.002396	0.001400	0.001554	0.001554	3,699
10 Feb 2024	0.001532	0.002401	0.001247	0.001751	0.001751	4,540
09 Feb 2024	0.001783	0.001783	0.001254	0.001532	0.001532	682
08 Feb 2024	0.001562	0.001880	0.001473	0.001783	0.001783	1,603
07 Feb 2024	0.001770	0.002477	0.001400	0.001562	0.001562	1,865
06 Feb 2024	0.001310	0.001770	0.001297	0.001770	0.001770	2,329
05 Feb 2024	0.001436	0.001639	0.001199	0.001310	0.001310	940
04 Feb 2024	0.001601	0.001802	0.001432	0.001436	0.001436	1,226
03 Feb 2024	0.001900	0.002305	0.001487	0.001601	0.001601	1,790
02 Feb 2024	0.001336	0.002499	0.001021	0.001900	0.001900	6,142
01 Feb 2024	0.002436	0.002606	0.001320	0.001336	0.001336	4,320
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,441.74+60.39(+0.72%)

Bitcoin USD63,028.75+1,911.14(+3.13%)

CMC Crypto 2001,302.47-55.54(-4.09%)

GuccioneCoin USD (GCC-USD)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,441.74
+60.39(+0.72%)

Bitcoin USD
63,028.75
+1,911.14(+3.13%)

CMC Crypto 200
1,302.47
-55.54(-4.09%)