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
64,104.43 +559.61 (+0.88%) CMC Crypto 200
1,380.97 +68.35 (+5.20%)
Hedera USD (HBAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:35PM 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 | 0.082305 | 0.084050 | 0.076659 | 0.082077 | 0.082077 | 58,985,116 |
| 18 Apr 2024 | 0.078113 | 0.082796 | 0.076612 | 0.082302 | 0.082302 | 47,237,073 |
| 17 Apr 2024 | 0.079890 | 0.080703 | 0.075885 | 0.078113 | 0.078113 | 48,474,786 |
| 16 Apr 2024 | 0.079530 | 0.081092 | 0.076603 | 0.079890 | 0.079890 | 63,409,998 |
| 15 Apr 2024 | 0.083611 | 0.087883 | 0.077547 | 0.079530 | 0.079530 | 80,802,842 |
| 14 Apr 2024 | 0.078864 | 0.083689 | 0.074404 | 0.083611 | 0.083611 | 109,814,169 |
| 13 Apr 2024 | 0.087711 | 0.087736 | 0.069181 | 0.078864 | 0.078864 | 161,428,389 |
| 12 Apr 2024 | 0.099915 | 0.101037 | 0.078635 | 0.087711 | 0.087711 | 125,235,138 |
| 11 Apr 2024 | 0.102317 | 0.102896 | 0.098342 | 0.099915 | 0.099915 | 50,830,287 |
| 10 Apr 2024 | 0.103419 | 0.104271 | 0.098713 | 0.102317 | 0.102317 | 63,486,799 |
| 09 Apr 2024 | 0.109490 | 0.109589 | 0.103183 | 0.103415 | 0.103415 | 66,319,318 |
| 08 Apr 2024 | 0.105858 | 0.110422 | 0.102511 | 0.109490 | 0.109490 | 76,819,902 |
| 07 Apr 2024 | 0.106007 | 0.107516 | 0.104522 | 0.105858 | 0.105858 | 31,222,466 |
| 06 Apr 2024 | 0.104623 | 0.106822 | 0.104438 | 0.106007 | 0.106007 | 29,113,427 |
| 05 Apr 2024 | 0.105186 | 0.105313 | 0.100205 | 0.104623 | 0.104623 | 47,459,422 |
| 04 Apr 2024 | 0.102717 | 0.107299 | 0.101420 | 0.105186 | 0.105186 | 55,310,427 |
| 03 Apr 2024 | 0.103602 | 0.106888 | 0.100645 | 0.102717 | 0.102717 | 58,907,336 |
| 02 Apr 2024 | 0.109987 | 0.109995 | 0.102572 | 0.103602 | 0.103602 | 73,149,221 |
| 01 Apr 2024 | 0.115728 | 0.116465 | 0.107047 | 0.109987 | 0.109987 | 75,335,902 |
| 31 Mar 2024 | 0.113619 | 0.119304 | 0.113138 | 0.115728 | 0.115728 | 59,165,464 |
| 30 Mar 2024 | 0.116099 | 0.116458 | 0.112933 | 0.113619 | 0.113619 | 44,790,919 |
| 29 Mar 2024 | 0.116196 | 0.117743 | 0.112648 | 0.116099 | 0.116099 | 54,339,428 |
| 28 Mar 2024 | 0.113734 | 0.117463 | 0.111356 | 0.116196 | 0.116196 | 64,238,270 |
| 27 Mar 2024 | 0.120330 | 0.121382 | 0.112298 | 0.113734 | 0.113734 | 108,853,536 |
| 26 Mar 2024 | 0.117147 | 0.130246 | 0.116938 | 0.120330 | 0.120330 | 163,477,891 |
| 25 Mar 2024 | 0.109863 | 0.118801 | 0.109672 | 0.117147 | 0.117147 | 73,527,794 |
| 24 Mar 2024 | 0.106620 | 0.110369 | 0.105653 | 0.109863 | 0.109863 | 42,264,551 |
| 23 Mar 2024 | 0.106405 | 0.109918 | 0.105157 | 0.106620 | 0.106620 | 40,999,660 |
| 22 Mar 2024 | 0.109986 | 0.111947 | 0.103654 | 0.106405 | 0.106405 | 56,321,286 |
| 21 Mar 2024 | 0.111381 | 0.113039 | 0.107758 | 0.109986 | 0.109986 | 75,783,018 |
| 20 Mar 2024 | 0.101299 | 0.112155 | 0.098463 | 0.111381 | 0.111381 | 100,836,589 |
| 19 Mar 2024 | 0.111872 | 0.113208 | 0.098986 | 0.101306 | 0.101306 | 138,933,767 |
| 18 Mar 2024 | 0.116365 | 0.116380 | 0.108563 | 0.111873 | 0.111873 | 88,060,690 |
| 17 Mar 2024 | 0.110812 | 0.119725 | 0.107214 | 0.116365 | 0.116365 | 82,035,481 |
| 16 Mar 2024 | 0.120262 | 0.124539 | 0.108571 | 0.110812 | 0.110812 | 103,749,057 |
| 15 Mar 2024 | 0.126974 | 0.127332 | 0.111594 | 0.120262 | 0.120262 | 138,709,065 |
| 14 Mar 2024 | 0.132615 | 0.132648 | 0.120502 | 0.126974 | 0.126974 | 112,415,518 |
| 13 Mar 2024 | 0.133177 | 0.138454 | 0.129185 | 0.132615 | 0.132615 | 183,055,451 |
| 12 Mar 2024 | 0.132684 | 0.133427 | 0.123310 | 0.133177 | 0.133177 | 130,875,588 |
| 11 Mar 2024 | 0.125937 | 0.132816 | 0.121499 | 0.132684 | 0.132684 | 127,219,480 |
| 10 Mar 2024 | 0.130763 | 0.132998 | 0.123295 | 0.125938 | 0.125938 | 87,908,222 |
| 09 Mar 2024 | 0.130716 | 0.131910 | 0.128879 | 0.130763 | 0.130763 | 66,720,689 |
| 08 Mar 2024 | 0.133945 | 0.134902 | 0.124803 | 0.130716 | 0.130716 | 150,547,825 |
| 07 Mar 2024 | 0.125818 | 0.138691 | 0.125030 | 0.133947 | 0.133947 | 215,454,678 |
| 06 Mar 2024 | 0.111741 | 0.126254 | 0.108529 | 0.125818 | 0.125818 | 187,871,054 |
| 05 Mar 2024 | 0.117347 | 0.127491 | 0.097094 | 0.111743 | 0.111743 | 396,026,382 |
| 04 Mar 2024 | 0.112991 | 0.119597 | 0.111663 | 0.117358 | 0.117358 | 169,643,952 |
| 03 Mar 2024 | 0.115451 | 0.115451 | 0.109419 | 0.113003 | 0.113003 | 99,536,149 |
| 02 Mar 2024 | 0.116771 | 0.120438 | 0.112593 | 0.115446 | 0.115446 | 136,137,952 |
| 01 Mar 2024 | 0.114430 | 0.117655 | 0.113477 | 0.116773 | 0.116773 | 96,742,447 |
| 29 Feb 2024 | 0.113499 | 0.123840 | 0.110293 | 0.114489 | 0.114489 | 197,803,956 |
| 28 Feb 2024 | 0.108230 | 0.118274 | 0.105955 | 0.113518 | 0.113518 | 250,291,945 |
| 27 Feb 2024 | 0.111617 | 0.112989 | 0.107506 | 0.108237 | 0.108237 | 106,760,494 |
| 26 Feb 2024 | 0.109243 | 0.113646 | 0.103479 | 0.111618 | 0.111618 | 121,769,992 |
| 25 Feb 2024 | 0.110093 | 0.111741 | 0.106598 | 0.109232 | 0.109232 | 75,334,362 |
| 24 Feb 2024 | 0.109382 | 0.111197 | 0.106395 | 0.110095 | 0.110095 | 94,164,241 |
| 23 Feb 2024 | 0.116090 | 0.116342 | 0.107601 | 0.109410 | 0.109410 | 183,568,992 |
| 22 Feb 2024 | 0.104572 | 0.119517 | 0.100357 | 0.116106 | 0.116106 | 285,300,995 |
| 21 Feb 2024 | 0.107445 | 0.111880 | 0.100116 | 0.104558 | 0.104558 | 276,216,269 |
| 20 Feb 2024 | 0.111994 | 0.113113 | 0.101650 | 0.107459 | 0.107459 | 401,021,657 |
| 19 Feb 2024 | 0.089753 | 0.117259 | 0.089715 | 0.111994 | 0.111994 | 551,527,663 |
| 18 Feb 2024 | 0.083498 | 0.091792 | 0.083498 | 0.089747 | 0.089747 | 108,918,970 |
| 17 Feb 2024 | 0.085624 | 0.085816 | 0.081641 | 0.083497 | 0.083497 | 47,829,670 |
| 16 Feb 2024 | 0.082868 | 0.085846 | 0.082498 | 0.085650 | 0.085650 | 69,334,178 |
| 15 Feb 2024 | 0.082505 | 0.084350 | 0.081578 | 0.082867 | 0.082867 | 66,089,133 |
| 14 Feb 2024 | 0.081501 | 0.084311 | 0.080431 | 0.082506 | 0.082506 | 63,987,011 |
| 13 Feb 2024 | 0.079747 | 0.082090 | 0.078467 | 0.081514 | 0.081514 | 68,259,664 |
| 12 Feb 2024 | 0.078303 | 0.080285 | 0.076371 | 0.079748 | 0.079748 | 40,956,664 |
| 11 Feb 2024 | 0.078940 | 0.079777 | 0.077688 | 0.078292 | 0.078292 | 34,456,018 |
| 10 Feb 2024 | 0.079461 | 0.080224 | 0.077466 | 0.078940 | 0.078940 | 37,388,533 |
| 09 Feb 2024 | 0.076019 | 0.079675 | 0.075557 | 0.079461 | 0.079461 | 67,470,213 |
| 08 Feb 2024 | 0.075890 | 0.078336 | 0.075598 | 0.076013 | 0.076013 | 71,983,362 |
| 07 Feb 2024 | 0.074971 | 0.076801 | 0.070847 | 0.075886 | 0.075886 | 101,708,881 |
| 06 Feb 2024 | 0.069425 | 0.076818 | 0.069096 | 0.074933 | 0.074933 | 175,360,630 |
| 05 Feb 2024 | 0.068406 | 0.070698 | 0.067546 | 0.069429 | 0.069429 | 29,117,774 |
| 04 Feb 2024 | 0.069304 | 0.069604 | 0.068189 | 0.068411 | 0.068411 | 23,223,312 |
| 03 Feb 2024 | 0.069200 | 0.070031 | 0.068508 | 0.069292 | 0.069292 | 24,995,892 |
| 02 Feb 2024 | 0.070235 | 0.070918 | 0.068276 | 0.069192 | 0.069192 | 47,522,187 |
| 01 Feb 2024 | 0.069533 | 0.070278 | 0.068298 | 0.070229 | 0.070229 | 43,436,241 |
| 31 Jan 2024 | 0.072911 | 0.073018 | 0.068930 | 0.069541 | 0.069541 | 56,542,228 |
| 30 Jan 2024 | 0.074410 | 0.075137 | 0.072694 | 0.072936 | 0.072936 | 40,920,961 |
| 29 Jan 2024 | 0.073360 | 0.074566 | 0.071414 | 0.074410 | 0.074410 | 34,057,044 |
| 28 Jan 2024 | 0.074420 | 0.075996 | 0.072749 | 0.073356 | 0.073356 | 31,198,354 |
| 27 Jan 2024 | 0.074504 | 0.075324 | 0.073744 | 0.074437 | 0.074437 | 23,244,219 |
| 26 Jan 2024 | 0.071313 | 0.074736 | 0.070505 | 0.074537 | 0.074537 | 33,431,485 |
| 25 Jan 2024 | 0.072259 | 0.072438 | 0.069881 | 0.071335 | 0.071335 | 29,534,319 |
| 24 Jan 2024 | 0.070626 | 0.072588 | 0.069936 | 0.072244 | 0.072244 | 38,498,405 |
| 23 Jan 2024 | 0.071207 | 0.072294 | 0.067321 | 0.070626 | 0.070626 | 56,318,301 |
| 22 Jan 2024 | 0.075436 | 0.075891 | 0.070845 | 0.071208 | 0.071208 | 52,328,004 |
| 21 Jan 2024 | 0.076352 | 0.077429 | 0.075427 | 0.075427 | 0.075427 | 29,194,446 |
| 20 Jan 2024 | 0.075549 | 0.076811 | 0.074683 | 0.076352 | 0.076352 | 29,236,267 |
| 19 Jan 2024 | 0.075219 | 0.076108 | 0.072408 | 0.075551 | 0.075551 | 57,106,374 |
| 18 Jan 2024 | 0.078940 | 0.079488 | 0.074197 | 0.075215 | 0.075215 | 47,132,848 |
| 17 Jan 2024 | 0.080543 | 0.081022 | 0.078431 | 0.079001 | 0.079001 | 46,878,233 |
| 16 Jan 2024 | 0.077757 | 0.081606 | 0.077434 | 0.080556 | 0.080556 | 61,223,297 |
| 15 Jan 2024 | 0.077053 | 0.079589 | 0.077025 | 0.077790 | 0.077790 | 58,506,641 |
| 14 Jan 2024 | 0.081158 | 0.081184 | 0.076978 | 0.077065 | 0.077065 | 55,153,911 |
| 13 Jan 2024 | 0.080040 | 0.081595 | 0.077930 | 0.081162 | 0.081162 | 70,064,740 |
| 12 Jan 2024 | 0.084274 | 0.085148 | 0.077722 | 0.080062 | 0.080062 | 99,863,290 |
| 11 Jan 2024 | 0.083360 | 0.087343 | 0.081806 | 0.084278 | 0.084278 | 102,141,731 |
| *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.