Yahoo

Mail

Singapore markets open in 3 hours 59 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,060.81
-2,208.78(-3.33%)
CMC Crypto 200
1,386.28
-37.82(-2.66%)

The Graph USD (GRT6719-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.272380

-0.024482

(-8.25%)

As of 08:59PM 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	0.293140	0.299531	0.271973	0.272380	0.272380	104,340,816
23 Apr 2024	0.301705	0.311619	0.292499	0.293151	0.293151	97,399,809
22 Apr 2024	0.281412	0.305968	0.279583	0.301705	0.301705	116,670,587
21 Apr 2024	0.291628	0.294046	0.277928	0.281414	0.281414	77,144,178
20 Apr 2024	0.257576	0.299223	0.253093	0.291628	0.291628	117,233,136
19 Apr 2024	0.255829	0.265448	0.234040	0.257576	0.257576	121,995,169
18 Apr 2024	0.241666	0.257794	0.234864	0.255829	0.255829	87,290,816
17 Apr 2024	0.258555	0.260335	0.237232	0.241666	0.241666	99,108,875
16 Apr 2024	0.253380	0.261579	0.240317	0.258555	0.258555	130,710,484
15 Apr 2024	0.259823	0.288220	0.245262	0.253380	0.253380	160,105,143
14 Apr 2024	0.235564	0.262784	0.223726	0.259823	0.259823	156,695,847
13 Apr 2024	0.268993	0.274225	0.203606	0.235608	0.235608	225,287,682
12 Apr 2024	0.310981	0.315831	0.241917	0.268993	0.268993	180,700,646
11 Apr 2024	0.328439	0.329084	0.306175	0.310981	0.310981	100,481,353
10 Apr 2024	0.332975	0.334885	0.315980	0.328439	0.328439	90,208,661
09 Apr 2024	0.352308	0.353978	0.332151	0.332973	0.332973	98,002,484
08 Apr 2024	0.337426	0.354216	0.329913	0.352308	0.352308	103,373,798
07 Apr 2024	0.337976	0.341431	0.332312	0.337426	0.337426	74,615,452
06 Apr 2024	0.331653	0.340970	0.330035	0.337962	0.337962	72,569,309
05 Apr 2024	0.338106	0.339808	0.317184	0.331653	0.331653	95,256,051
04 Apr 2024	0.329902	0.348800	0.323585	0.338106	0.338106	111,423,573
03 Apr 2024	0.333397	0.348088	0.320491	0.329902	0.329902	112,301,453
02 Apr 2024	0.374598	0.375485	0.329779	0.333397	0.333397	157,607,914
01 Apr 2024	0.392540	0.394019	0.361885	0.374606	0.374606	135,679,873
31 Mar 2024	0.388860	0.394693	0.386825	0.392540	0.392540	73,587,364
30 Mar 2024	0.393531	0.397151	0.386689	0.388860	0.388860	89,698,252
29 Mar 2024	0.411183	0.417588	0.390726	0.393531	0.393531	140,088,323
28 Mar 2024	0.400545	0.425273	0.398260	0.411163	0.411163	240,767,835
27 Mar 2024	0.398517	0.424222	0.387959	0.400545	0.400545	256,496,519
26 Mar 2024	0.402705	0.416898	0.391802	0.398517	0.398517	180,334,912
25 Mar 2024	0.387979	0.417198	0.381670	0.402705	0.402705	184,502,742
24 Mar 2024	0.365304	0.392216	0.363221	0.387978	0.387978	148,187,389
23 Mar 2024	0.365268	0.378906	0.359702	0.365304	0.365304	125,366,807
22 Mar 2024	0.380103	0.387629	0.357508	0.365268	0.365268	147,831,372
21 Mar 2024	0.404723	0.404738	0.373211	0.380104	0.380104	176,776,970
20 Mar 2024	0.372391	0.407111	0.355572	0.404723	0.404723	252,847,901
19 Mar 2024	0.390525	0.404692	0.357889	0.372384	0.372384	369,763,574
18 Mar 2024	0.423641	0.438161	0.389615	0.390525	0.390525	328,942,432
17 Mar 2024	0.367811	0.433649	0.360146	0.431792	0.431792	395,799,029
16 Mar 2024	0.410873	0.421459	0.360656	0.367811	0.367811	245,071,210
15 Mar 2024	0.437669	0.437975	0.375415	0.410873	0.410873	316,281,451
14 Mar 2024	0.441127	0.446484	0.408762	0.437669	0.437669	268,210,040
13 Mar 2024	0.446501	0.468270	0.432842	0.441113	0.441113	279,152,140
12 Mar 2024	0.434280	0.452389	0.416519	0.446501	0.446501	334,875,957
11 Mar 2024	0.438177	0.455709	0.416674	0.434280	0.434280	402,532,844
10 Mar 2024	0.448171	0.492448	0.427476	0.438174	0.438174	845,384,677
09 Mar 2024	0.340504	0.451151	0.338410	0.448170	0.448170	711,997,621
08 Mar 2024	0.346064	0.351248	0.326492	0.340504	0.340504	267,734,357
07 Mar 2024	0.324150	0.359893	0.315080	0.346065	0.346065	411,962,323
06 Mar 2024	0.278385	0.329103	0.268524	0.324150	0.324150	390,042,363
05 Mar 2024	0.307912	0.311206	0.248146	0.278382	0.278382	315,378,543
04 Mar 2024	0.320098	0.322522	0.301239	0.307950	0.307950	223,476,222
03 Mar 2024	0.318423	0.332401	0.307023	0.320118	0.320118	287,487,083
02 Mar 2024	0.322171	0.324824	0.307915	0.318441	0.318441	208,763,271
01 Mar 2024	0.280839	0.330824	0.280839	0.322171	0.322171	467,975,718
29 Feb 2024	0.288038	0.291497	0.271446	0.280813	0.280813	209,124,868
28 Feb 2024	0.279567	0.306130	0.267272	0.288055	0.288055	342,130,034
27 Feb 2024	0.293978	0.294211	0.277774	0.279546	0.279546	198,589,280
26 Feb 2024	0.288975	0.309130	0.285486	0.293996	0.293996	301,259,027
25 Feb 2024	0.270714	0.301878	0.269434	0.289015	0.289015	357,109,160
24 Feb 2024	0.265081	0.278313	0.253769	0.270718	0.270718	215,278,554
23 Feb 2024	0.269919	0.294693	0.264457	0.265080	0.265080	352,273,126
22 Feb 2024	0.280710	0.293259	0.265993	0.270012	0.270012	476,653,109
21 Feb 2024	0.249719	0.280995	0.230306	0.279658	0.279658	269,057,823
20 Feb 2024	0.245240	0.254053	0.232354	0.249737	0.249737	277,767,602
19 Feb 2024	0.238271	0.273834	0.238271	0.245244	0.245244	486,175,629
18 Feb 2024	0.215702	0.249906	0.210415	0.238210	0.238210	417,859,608
17 Feb 2024	0.193984	0.215725	0.184192	0.215725	0.215725	142,103,508
16 Feb 2024	0.183793	0.198703	0.181420	0.193999	0.193999	138,389,596
15 Feb 2024	0.180059	0.186306	0.179989	0.183681	0.183681	74,877,593
14 Feb 2024	0.172212	0.181075	0.170333	0.180059	0.180059	60,477,964
13 Feb 2024	0.175198	0.175587	0.168770	0.172219	0.172219	59,704,716
12 Feb 2024	0.167257	0.176392	0.163209	0.175230	0.175230	62,618,891
11 Feb 2024	0.170471	0.172016	0.165996	0.167230	0.167230	42,221,482
10 Feb 2024	0.167521	0.172252	0.166801	0.170465	0.170465	53,826,175
09 Feb 2024	0.164425	0.168772	0.163830	0.167512	0.167512	58,173,531
08 Feb 2024	0.160643	0.164744	0.160592	0.164422	0.164422	49,429,552
07 Feb 2024	0.159119	0.161827	0.155583	0.160618	0.160618	42,960,635
06 Feb 2024	0.152279	0.161072	0.151613	0.159140	0.159140	38,740,381
05 Feb 2024	0.152303	0.154966	0.150144	0.152278	0.152278	35,858,905
04 Feb 2024	0.156213	0.157147	0.152299	0.152299	0.152299	29,903,185
03 Feb 2024	0.155932	0.159836	0.155869	0.156210	0.156210	36,225,942
02 Feb 2024	0.154227	0.157019	0.153684	0.155925	0.155925	34,750,731
01 Feb 2024	0.154716	0.156130	0.151452	0.154229	0.154229	37,221,918
31 Jan 2024	0.158391	0.158932	0.153035	0.154735	0.154735	50,675,100
30 Jan 2024	0.162399	0.164255	0.157930	0.158380	0.158380	49,877,389
29 Jan 2024	0.156972	0.163374	0.155625	0.162399	0.162399	41,727,732
28 Jan 2024	0.159984	0.162462	0.155675	0.157000	0.157000	40,359,458
27 Jan 2024	0.156306	0.161931	0.156061	0.159975	0.159975	45,133,317
26 Jan 2024	0.149463	0.157523	0.148218	0.156307	0.156307	40,947,292
25 Jan 2024	0.153431	0.153431	0.146432	0.149464	0.149464	39,665,508
24 Jan 2024	0.147386	0.153757	0.145458	0.153456	0.153456	45,250,299
23 Jan 2024	0.148577	0.151675	0.139099	0.147386	0.147386	72,293,065
22 Jan 2024	0.159651	0.162167	0.147923	0.148575	0.148575	69,905,004
21 Jan 2024	0.160167	0.164598	0.158298	0.159597	0.159597	49,726,360
20 Jan 2024	0.153201	0.161824	0.151732	0.160149	0.160149	68,268,675
19 Jan 2024	0.154733	0.156051	0.146122	0.153199	0.153199	73,466,947
18 Jan 2024	0.167253	0.168157	0.151334	0.154732	0.154732	76,083,480
17 Jan 2024	0.169124	0.171752	0.164496	0.167256	0.167256	64,814,617
16 Jan 2024	0.162805	0.169890	0.162739	0.169121	0.169121	93,213,856
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,060.81-2,208.78(-3.33%)

CMC Crypto 2001,386.28-37.82(-2.66%)

The Graph USD (GRT6719-USD)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,060.81
-2,208.78(-3.33%)

CMC Crypto 200
1,386.28
-37.82(-2.66%)