Yahoo

Mail

Singapore markets open in 4 hours 15 minutes

Straits Times Index
3,316.56
-6.06(-0.18%)
S&P 500
5,304.72
+36.88(+0.70%)
Dow
39,069.59
+4.29(+0.01%)
Nasdaq
16,920.79
+184.79(+1.10%)
Bitcoin USD
68,690.38
-413.79(-0.60%)
CMC Crypto 200
1,489.88
+21.78(+1.48%)

Hunter Token / Digital Arms USD (HNTR-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001029

-0.000012

(-1.12%)

As of 08:37PM UTC. Market open.

Time period:

26 May 2023 - 26 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2024	0.001037	0.001048	0.001029	0.001029	0.001029	49,933
25 May 2024	0.000977	0.001063	0.000976	0.001037	0.001037	58,401
24 May 2024	0.000941	0.000986	0.000940	0.000977	0.000977	50,117
23 May 2024	0.000944	0.000950	0.000940	0.000941	0.000941	50,603
22 May 2024	0.000938	0.000950	0.000933	0.000944	0.000944	51,625
21 May 2024	0.000927	0.000944	0.000918	0.000938	0.000938	50,780
20 May 2024	0.000926	0.000928	0.000918	0.000927	0.000927	49,855
19 May 2024	0.000924	0.000927	0.000918	0.000926	0.000926	50,002
18 May 2024	0.000922	0.000928	0.000918	0.000924	0.000924	50,115
17 May 2024	0.000926	0.000928	0.000918	0.000922	0.000922	50,827
16 May 2024	0.000928	0.000929	0.000920	0.000926	0.000926	50,572
15 May 2024	0.000920	0.000929	0.000918	0.000928	0.000928	50,196
14 May 2024	0.000919	0.000928	0.000918	0.000920	0.000920	49,957
13 May 2024	0.000934	0.000934	0.000919	0.000919	0.000919	49,698
12 May 2024	0.000932	0.000934	0.000924	0.000934	0.000934	49,922
11 May 2024	0.000933	0.000934	0.000925	0.000932	0.000932	50,244
10 May 2024	0.000931	0.000935	0.000925	0.000933	0.000933	48,816
09 May 2024	0.000932	0.000934	0.000924	0.000931	0.000931	51,899
08 May 2024	0.000927	0.000934	0.000924	0.000932	0.000932	49,604
07 May 2024	0.000938	0.000944	0.000925	0.000927	0.000927	49,172
06 May 2024	0.000933	0.000943	0.000933	0.000938	0.000938	49,287
05 May 2024	0.000942	0.000944	0.000933	0.000933	0.000933	49,734
04 May 2024	0.000939	0.000944	0.000934	0.000942	0.000942	49,365
03 May 2024	0.000935	0.000945	0.000934	0.000939	0.000939	49,587
02 May 2024	0.000942	0.000945	0.000933	0.000935	0.000935	49,821
01 May 2024	0.000942	0.000943	0.000933	0.000942	0.000942	50,038
30 Apr 2024	0.000940	0.000949	0.000933	0.000942	0.000942	50,327
29 Apr 2024	0.000967	0.000975	0.000940	0.000940	0.000940	50,012
28 Apr 2024	0.001006	0.001017	0.000965	0.000967	0.000967	50,907
27 Apr 2024	0.001016	0.001018	0.001006	0.001006	0.001006	49,953
26 Apr 2024	0.001017	0.001018	0.001007	0.001016	0.001016	49,279
25 Apr 2024	0.001045	0.001050	0.001013	0.001017	0.001017	50,116
24 Apr 2024	0.001048	0.001050	0.001038	0.001045	0.001045	48,366
23 Apr 2024	0.001048	0.001059	0.001039	0.001048	0.001048	51,161
22 Apr 2024	0.001054	0.001059	0.001048	0.001048	0.001048	48,850
21 Apr 2024	0.001067	0.001068	0.001048	0.001054	0.001054	50,816
20 Apr 2024	0.001075	0.001084	0.001055	0.001067	0.001067	50,524
19 Apr 2024	0.001064	0.001126	0.001057	0.001075	0.001075	55,293
18 Apr 2024	0.001050	0.001075	0.001026	0.001064	0.001064	51,101
17 Apr 2024	0.001055	0.001066	0.001045	0.001050	0.001050	49,597
16 Apr 2024	0.001064	0.001073	0.001053	0.001055	0.001055	49,914
15 Apr 2024	0.001073	0.001075	0.001062	0.001064	0.001064	42,762
14 Apr 2024	0.001089	0.001090	0.001068	0.001073	0.001073	49,501
13 Apr 2024	0.001090	0.001100	0.001078	0.001089	0.001089	49,962
12 Apr 2024	0.001113	0.001122	0.001088	0.001090	0.001090	51,107
11 Apr 2024	0.001158	0.001167	0.001112	0.001113	0.001113	50,783
10 Apr 2024	0.001165	0.001169	0.001145	0.001158	0.001158	49,902
09 Apr 2024	0.001183	0.001191	0.001157	0.001165	0.001165	50,872
08 Apr 2024	0.001205	0.001222	0.001171	0.001183	0.001183	55,236
07 Apr 2024	0.001193	0.001205	0.001192	0.001205	0.001205	49,084
06 Apr 2024	0.001189	0.001204	0.001189	0.001193	0.001193	49,637
05 Apr 2024	0.001198	0.001203	0.001188	0.001189	0.001189	50,476
04 Apr 2024	0.001216	0.001222	0.001188	0.001198	0.001198	50,888
03 Apr 2024	0.001212	0.001252	0.001194	0.001216	0.001216	52,887
02 Apr 2024	0.001223	0.001227	0.001202	0.001212	0.001212	49,849
01 Apr 2024	0.001239	0.001242	0.001212	0.001223	0.001223	50,627
31 Mar 2024	0.001238	0.001247	0.001228	0.001239	0.001239	50,372
30 Mar 2024	0.001244	0.001247	0.001230	0.001238	0.001238	49,544
29 Mar 2024	0.001238	0.001249	0.001231	0.001244	0.001244	50,243
28 Mar 2024	0.001252	0.001263	0.001235	0.001238	0.001238	50,576
27 Mar 2024	0.001259	0.001270	0.001248	0.001252	0.001252	50,512
26 Mar 2024	0.001276	0.001285	0.001254	0.001259	0.001259	50,683
25 Mar 2024	0.001288	0.001297	0.001271	0.001276	0.001276	51,030
24 Mar 2024	0.001297	0.001298	0.001281	0.001288	0.001288	49,618
23 Mar 2024	0.001314	0.001320	0.001283	0.001297	0.001297	50,316
22 Mar 2024	0.001333	0.001340	0.001305	0.001314	0.001314	51,268
21 Mar 2024	0.001341	0.001381	0.001326	0.001333	0.001333	55,900
20 Mar 2024	0.001329	0.001349	0.001313	0.001341	0.001341	52,603
19 Mar 2024	0.001328	0.001336	0.001320	0.001329	0.001329	51,693
18 Mar 2024	0.001365	0.001366	0.001321	0.001328	0.001328	51,188
17 Mar 2024	0.001383	0.001396	0.001349	0.001365	0.001365	50,626
16 Mar 2024	0.001396	0.001400	0.001380	0.001383	0.001383	49,438
15 Mar 2024	0.001432	0.001435	0.001385	0.001396	0.001396	50,663
14 Mar 2024	0.001433	0.001446	0.001418	0.001432	0.001432	49,607
13 Mar 2024	0.001436	0.001449	0.001430	0.001433	0.001433	49,812
12 Mar 2024	0.001452	0.001459	0.001431	0.001436	0.001436	50,389
11 Mar 2024	0.001468	0.001474	0.001444	0.001452	0.001452	51,414
10 Mar 2024	0.001477	0.001496	0.001465	0.001468	0.001468	51,562
09 Mar 2024	0.001595	0.001598	0.001473	0.001477	0.001477	52,545
08 Mar 2024	0.001583	0.001612	0.001572	0.001595	0.001595	49,685
07 Mar 2024	0.001582	0.001595	0.001572	0.001583	0.001583	50,322
06 Mar 2024	0.001605	0.001619	0.001578	0.001582	0.001582	49,692
05 Mar 2024	0.001604	0.001619	0.001590	0.001605	0.001605	50,017
04 Mar 2024	0.001576	0.001619	0.001576	0.001604	0.001604	51,867
03 Mar 2024	0.001565	0.001593	0.001564	0.001576	0.001576	50,575
02 Mar 2024	0.001577	0.001589	0.001561	0.001565	0.001565	50,456
01 Mar 2024	0.001575	0.001586	0.001567	0.001577	0.001577	49,238
29 Feb 2024	0.001561	0.001588	0.001550	0.001575	0.001575	51,461
28 Feb 2024	0.001566	0.001568	0.001549	0.001561	0.001561	49,966
27 Feb 2024	0.001567	0.001573	0.001549	0.001566	0.001566	50,614
26 Feb 2024	0.001577	0.001585	0.001552	0.001567	0.001567	49,785
25 Feb 2024	0.001584	0.001590	0.001568	0.001577	0.001577	49,648
24 Feb 2024	0.001604	0.001604	0.001571	0.001584	0.001584	50,224
23 Feb 2024	0.001611	0.001611	0.001587	0.001604	0.001604	49,618
22 Feb 2024	0.001630	0.001635	0.001594	0.001611	0.001611	50,173
21 Feb 2024	0.001632	0.001640	0.001621	0.001630	0.001630	50,185
20 Feb 2024	0.001626	0.001644	0.001624	0.001632	0.001632	50,039
19 Feb 2024	0.001621	0.001646	0.001612	0.001626	0.001626	51,100
18 Feb 2024	0.001638	0.001638	0.001611	0.001621	0.001621	51,410
17 Feb 2024	0.001661	0.001661	0.001621	0.001638	0.001638	49,403
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,316.56-6.06(-0.18%)

S&P 5005,304.72+36.88(+0.70%)

Dow39,069.59+4.29(+0.01%)

Nasdaq16,920.79+184.79(+1.10%)

Bitcoin USD68,690.38-413.79(-0.60%)

CMC Crypto 2001,489.88+21.78(+1.48%)

Hunter Token / Digital Arms USD (HNTR-USD)

Straits Times Index
3,316.56
-6.06(-0.18%)

S&P 500
5,304.72
+36.88(+0.70%)

Dow
39,069.59
+4.29(+0.01%)

Nasdaq
16,920.79
+184.79(+1.10%)

Bitcoin USD
68,690.38
-413.79(-0.60%)

CMC Crypto 200
1,489.88
+21.78(+1.48%)