Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.63 -1.67 (-0.03%) Dow
39,164.61 +52.45 (+0.13%) Nasdaq
17,748.23 +30.58 (+0.17%) Bitcoin USD
60,883.64 -1,290.16 (-2.08%) CMC Crypto 200
1,265.94 -17.85 (-1.39%)
hiCLONEX USD (HICLONEX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 23 Jun 2024 | - | - | - | - | - | - |
| 22 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 09 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 08 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 07 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 06 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 05 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 04 Jun 2024 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | 0.001788 | - |
| 03 Jun 2024 | 0.001775 | 0.001903 | 0.001413 | 0.001788 | 0.001788 | - |
| 02 Jun 2024 | 0.001754 | 0.001787 | 0.001504 | 0.001775 | 0.001775 | 15,019 |
| 01 Jun 2024 | 0.001652 | 0.002157 | 0.001549 | 0.001755 | 0.001755 | 14,167 |
| 31 May 2024 | 0.001659 | 0.001666 | 0.001640 | 0.001652 | 0.001652 | 4,719 |
| 30 May 2024 | 0.001709 | 0.001712 | 0.001653 | 0.001660 | 0.001660 | 4,855 |
| 29 May 2024 | 0.001721 | 0.001745 | 0.001700 | 0.001709 | 0.001709 | 5,052 |
| 28 May 2024 | 0.001711 | 0.001746 | 0.001697 | 0.001722 | 0.001722 | 4,904 |
| 27 May 2024 | 0.001735 | 0.001748 | 0.001689 | 0.001711 | 0.001711 | 4,902 |
| 26 May 2024 | 0.001744 | 0.001752 | 0.001735 | 0.001735 | 0.001735 | 4,679 |
| 25 May 2024 | 0.001754 | 0.001763 | 0.001739 | 0.001744 | 0.001744 | 4,994 |
| 24 May 2024 | 0.001818 | 0.001821 | 0.001727 | 0.001755 | 0.001755 | 5,392 |
| 23 May 2024 | 0.001753 | 0.001926 | 0.001748 | 0.001818 | 0.001818 | 7,058 |
| 22 May 2024 | 0.001882 | 0.001885 | 0.001745 | 0.001753 | 0.001753 | 5,690 |
| 21 May 2024 | 0.001742 | 0.001899 | 0.001567 | 0.001881 | 0.001881 | 8,415 |
| 20 May 2024 | 0.001590 | 0.001795 | 0.001574 | 0.001743 | 0.001743 | 5,650 |
| 19 May 2024 | 0.001584 | 0.001680 | 0.001579 | 0.001590 | 0.001590 | 9,631 |
| 18 May 2024 | 0.001585 | 0.001588 | 0.001579 | 0.001585 | 0.001585 | 11,580 |
| 17 May 2024 | 0.001577 | 0.001588 | 0.001576 | 0.001585 | 0.001585 | 10,084 |
| 16 May 2024 | 0.001596 | 0.001600 | 0.001562 | 0.001577 | 0.001577 | 12,066 |
| 15 May 2024 | 0.001585 | 0.001622 | 0.001578 | 0.001597 | 0.001597 | 12,594 |
| 14 May 2024 | 0.001574 | 0.001594 | 0.001548 | 0.001584 | 0.001584 | 12,666 |
| 13 May 2024 | 0.001594 | 0.001595 | 0.001562 | 0.001573 | 0.001573 | 11,836 |
| 12 May 2024 | 0.001627 | 0.001627 | 0.001580 | 0.001594 | 0.001594 | 12,604 |
| 11 May 2024 | 0.001656 | 0.001669 | 0.001620 | 0.001627 | 0.001627 | 12,399 |
| 10 May 2024 | 0.001587 | 0.001726 | 0.001586 | 0.001655 | 0.001655 | 12,028 |
| 09 May 2024 | 0.001480 | 0.001639 | 0.001476 | 0.001587 | 0.001587 | 14,337 |
| 08 May 2024 | 0.001539 | 0.001547 | 0.001477 | 0.001480 | 0.001480 | 11,343 |
| 07 May 2024 | 0.001534 | 0.001547 | 0.001533 | 0.001539 | 0.001539 | 12,003 |
| 06 May 2024 | 0.001523 | 0.001549 | 0.001515 | 0.001535 | 0.001535 | 11,769 |
| 05 May 2024 | 0.001549 | 0.001567 | 0.001518 | 0.001524 | 0.001524 | 11,788 |
| 04 May 2024 | 0.001523 | 0.001551 | 0.001508 | 0.001549 | 0.001549 | 14,652 |
| 03 May 2024 | 0.001528 | 0.001536 | 0.001509 | 0.001522 | 0.001522 | 8,714 |
| 02 May 2024 | 0.001558 | 0.001567 | 0.001513 | 0.001529 | 0.001529 | 9,962 |
| 01 May 2024 | 0.001579 | 0.001583 | 0.001552 | 0.001558 | 0.001558 | 10,678 |
| 30 Apr 2024 | 0.001715 | 0.001752 | 0.001568 | 0.001578 | 0.001578 | 11,281 |
| 29 Apr 2024 | 0.001793 | 0.001798 | 0.001654 | 0.001715 | 0.001715 | 19,570 |
| 28 Apr 2024 | 0.001797 | 0.001821 | 0.001783 | 0.001794 | 0.001794 | 12,187 |
| 27 Apr 2024 | 0.001756 | 0.001880 | 0.001699 | 0.001797 | 0.001797 | 12,008 |
| 26 Apr 2024 | 0.001654 | 0.001954 | 0.001341 | 0.001756 | 0.001756 | 14,780 |
| 25 Apr 2024 | 0.001400 | 0.001799 | 0.001317 | 0.001654 | 0.001654 | 16,432 |
| 24 Apr 2024 | 0.001369 | 0.001631 | 0.001126 | 0.001401 | 0.001401 | 27,457 |
| 23 Apr 2024 | 0.002055 | 0.002056 | 0.000616 | 0.001369 | 0.001369 | 48,687 |
| 22 Apr 2024 | 0.002305 | 0.002340 | 0.002000 | 0.002055 | 0.002055 | 14,356 |
| 21 Apr 2024 | 0.002224 | 0.002403 | 0.002160 | 0.002306 | 0.002306 | 15,230 |
| 20 Apr 2024 | 0.002000 | 0.002414 | 0.001935 | 0.002223 | 0.002223 | 17,319 |
| 19 Apr 2024 | 0.002205 | 0.002348 | 0.001970 | 0.002001 | 0.002001 | 13,011 |
| 18 Apr 2024 | 0.002286 | 0.002457 | 0.002168 | 0.002206 | 0.002206 | 15,140 |
| 17 Apr 2024 | 0.002277 | 0.002961 | 0.002172 | 0.002286 | 0.002286 | 24,205 |
| 16 Apr 2024 | 0.002693 | 0.003001 | 0.001945 | 0.002277 | 0.002277 | 26,686 |
| 15 Apr 2024 | 0.002330 | 0.003002 | 0.002154 | 0.002694 | 0.002694 | 35,075 |
| 14 Apr 2024 | 0.001729 | 0.002601 | 0.001650 | 0.002329 | 0.002329 | 28,363 |
| 13 Apr 2024 | 0.002007 | 0.002525 | 0.001679 | 0.001728 | 0.001728 | 15,168 |
| 12 Apr 2024 | 0.002675 | 0.002679 | 0.001985 | 0.002008 | 0.002008 | 17,569 |
| 11 Apr 2024 | 0.001778 | 0.002796 | 0.001776 | 0.002674 | 0.002674 | 61,059 |
| 10 Apr 2024 | 0.001848 | 0.001868 | 0.001691 | 0.001779 | 0.001779 | 12,247 |
| 09 Apr 2024 | 0.002003 | 0.002041 | 0.001781 | 0.001855 | 0.001855 | 8,784 |
| 08 Apr 2024 | 0.002216 | 0.002229 | 0.001982 | 0.002002 | 0.002002 | 9,652 |
| 07 Apr 2024 | 0.002403 | 0.002417 | 0.001876 | 0.002216 | 0.002216 | 33,069 |
| 06 Apr 2024 | 0.001924 | 0.003073 | 0.001780 | 0.002437 | 0.002437 | 65,202 |
| 05 Apr 2024 | 0.002196 | 0.003502 | 0.001301 | 0.001923 | 0.001923 | 33,642 |
| 04 Apr 2024 | 0.002228 | 0.002273 | 0.002162 | 0.002196 | 0.002196 | 9,372 |
| 03 Apr 2024 | 0.002438 | 0.002541 | 0.002100 | 0.002229 | 0.002229 | 11,296 |
| 02 Apr 2024 | 0.002463 | 0.002574 | 0.002407 | 0.002438 | 0.002438 | 8,528 |
| 01 Apr 2024 | 0.002579 | 0.002590 | 0.002406 | 0.002463 | 0.002463 | 11,227 |
| 31 Mar 2024 | 0.002685 | 0.002784 | 0.002460 | 0.002579 | 0.002579 | 12,346 |
| 30 Mar 2024 | 0.002625 | 0.002833 | 0.002520 | 0.002685 | 0.002685 | 19,604 |
| 29 Mar 2024 | 0.002498 | 0.002702 | 0.002399 | 0.002626 | 0.002626 | 20,079 |
| 28 Mar 2024 | 0.002667 | 0.002672 | 0.002421 | 0.002498 | 0.002498 | 8,518 |
| 27 Mar 2024 | 0.002833 | 0.002885 | 0.002409 | 0.002667 | 0.002667 | 15,110 |
| 26 Mar 2024 | 0.003602 | 0.003604 | 0.002738 | 0.002833 | 0.002833 | 19,028 |
| 25 Mar 2024 | 0.003708 | 0.003782 | 0.003580 | 0.003602 | 0.003602 | 8,132 |
| 24 Mar 2024 | 0.003707 | 0.003738 | 0.003691 | 0.003706 | 0.003706 | 7,510 |
| 23 Mar 2024 | 0.003687 | 0.003713 | 0.003682 | 0.003707 | 0.003707 | 7,533 |
| 22 Mar 2024 | 0.003548 | 0.003881 | 0.003548 | 0.003686 | 0.003686 | 77,600 |
| 21 Mar 2024 | 0.003483 | 0.003654 | 0.003392 | 0.003549 | 0.003549 | 81,125 |
| 20 Mar 2024 | 0.003605 | 0.003609 | 0.003397 | 0.003482 | 0.003482 | 80,644 |
| 19 Mar 2024 | 0.003695 | 0.003750 | 0.003576 | 0.003604 | 0.003604 | 78,783 |
| 18 Mar 2024 | 0.003697 | 0.003748 | 0.003677 | 0.003695 | 0.003695 | 79,563 |
| *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.