Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.59 -4.71 (-0.09%) Dow
39,143.84 +31.68 (+0.08%) Nasdaq
17,735.93 +18.28 (+0.10%) Bitcoin USD
60,922.95 -1,234.42 (-1.99%) CMC Crypto 200
1,265.83 -17.95 (-1.40%)
INTERSTELLAR DOMAIN ORDER USD (IDO14728-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:34AM 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 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 7 |
| 10 Jun 2024 | 0.000070 | 0.000070 | 0.000064 | 0.000064 | 0.000064 | 6 |
| 09 Jun 2024 | 0.000073 | 0.000073 | 0.000070 | 0.000070 | 0.000070 | 337 |
| 08 Jun 2024 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | - |
| 07 Jun 2024 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | 0.000073 | - |
| 06 Jun 2024 | 0.000072 | 0.000073 | 0.000072 | 0.000073 | 0.000073 | 664 |
| 05 Jun 2024 | 0.000069 | 0.000074 | 0.000069 | 0.000072 | 0.000072 | 25 |
| 04 Jun 2024 | 0.000065 | 0.000069 | 0.000065 | 0.000069 | 0.000069 | 98 |
| 03 Jun 2024 | 0.000062 | 0.000065 | 0.000062 | 0.000065 | 0.000065 | 62 |
| 02 Jun 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 60 |
| 01 Jun 2024 | 0.000061 | 0.000061 | 0.000061 | 0.000061 | 0.000061 | - |
| 31 May 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000061 | 0.000061 | 153 |
| 30 May 2024 | 0.000062 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 8 |
| 29 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | - |
| 28 May 2024 | 0.000064 | 0.000064 | 0.000062 | 0.000062 | 0.000062 | 82 |
| 27 May 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 124 |
| 26 May 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 17 |
| 25 May 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000063 | 0.000063 | 42 |
| 24 May 2024 | 0.000064 | 0.000064 | 0.000062 | 0.000062 | 0.000062 | 116 |
| 23 May 2024 | 0.000065 | 0.000065 | 0.000064 | 0.000064 | 0.000064 | 61 |
| 22 May 2024 | 0.000065 | 0.000065 | 0.000064 | 0.000065 | 0.000065 | 225 |
| 21 May 2024 | 0.000061 | 0.000065 | 0.000061 | 0.000065 | 0.000065 | 6 |
| 20 May 2024 | 0.000060 | 0.000061 | 0.000060 | 0.000061 | 0.000061 | 6 |
| 19 May 2024 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | 57 |
| 18 May 2024 | 0.000061 | 0.000061 | 0.000060 | 0.000060 | 0.000060 | 146 |
| 17 May 2024 | 0.000060 | 0.000061 | 0.000060 | 0.000061 | 0.000061 | 1 |
| 16 May 2024 | 0.000062 | 0.000062 | 0.000060 | 0.000060 | 0.000060 | 18 |
| 15 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | - |
| 14 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 86 |
| 13 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | - |
| 12 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 137 |
| 11 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | - |
| 10 May 2024 | 0.000063 | 0.000063 | 0.000062 | 0.000062 | 0.000062 | 229 |
| 09 May 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000063 | 0.000063 | 440 |
| 08 May 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 131 |
| 07 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 242 |
| 06 May 2024 | 0.000062 | 0.000063 | 0.000062 | 0.000062 | 0.000062 | 75 |
| 05 May 2024 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 0.000062 | 1 |
| 04 May 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 5 |
| 03 May 2024 | 0.000060 | 0.000061 | 0.000060 | 0.000061 | 0.000061 | 1 |
| 02 May 2024 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | 0.000060 | - |
| 01 May 2024 | 0.000059 | 0.000060 | 0.000059 | 0.000060 | 0.000060 | 31 |
| 30 Apr 2024 | 0.000063 | 0.000063 | 0.000059 | 0.000059 | 0.000059 | 13 |
| 29 Apr 2024 | 0.000064 | 0.000064 | 0.000063 | 0.000063 | 0.000063 | 597 |
| 28 Apr 2024 | 0.000063 | 0.000064 | 0.000063 | 0.000064 | 0.000064 | 226 |
| 27 Apr 2024 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | 0.000063 | - |
| 26 Apr 2024 | 0.000065 | 0.000065 | 0.000065 | 0.000065 | 0.000065 | 703 |
| 25 Apr 2024 | 0.000064 | 0.000065 | 0.000064 | 0.000065 | 0.000065 | 59 |
| 24 Apr 2024 | 0.000065 | 0.000066 | 0.000064 | 0.000064 | 0.000064 | 274 |
| 23 Apr 2024 | 0.000065 | 0.000065 | 0.000064 | 0.000065 | 0.000065 | 16 |
| 22 Apr 2024 | 0.000062 | 0.000065 | 0.000062 | 0.000065 | 0.000065 | 170 |
| 21 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 166 |
| 20 Apr 2024 | 0.000060 | 0.000061 | 0.000059 | 0.000061 | 0.000061 | 61 |
| 19 Apr 2024 | 0.000059 | 0.000060 | 0.000059 | 0.000060 | 0.000060 | 141 |
| 18 Apr 2024 | 0.000058 | 0.000059 | 0.000057 | 0.000059 | 0.000059 | 564 |
| 17 Apr 2024 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 0.000058 | 32 |
| 16 Apr 2024 | 0.000060 | 0.000060 | 0.000058 | 0.000058 | 0.000058 | 101 |
| 15 Apr 2024 | 0.000060 | 0.000062 | 0.000060 | 0.000060 | 0.000060 | 48 |
| 14 Apr 2024 | 0.000056 | 0.000061 | 0.000056 | 0.000060 | 0.000060 | 6 |
| 13 Apr 2024 | 0.000064 | 0.000064 | 0.000056 | 0.000056 | 0.000056 | 143 |
| 12 Apr 2024 | 0.000065 | 0.000067 | 0.000064 | 0.000064 | 0.000064 | 1,228 |
| 11 Apr 2024 | 0.000066 | 0.000066 | 0.000065 | 0.000065 | 0.000065 | 772 |
| 10 Apr 2024 | 0.000064 | 0.000066 | 0.000063 | 0.000066 | 0.000066 | 1,245 |
| 09 Apr 2024 | 0.000065 | 0.000065 | 0.000063 | 0.000064 | 0.000064 | 98 |
| 08 Apr 2024 | 0.000064 | 0.000065 | 0.000064 | 0.000065 | 0.000065 | 300 |
| 07 Apr 2024 | 0.000064 | 0.000065 | 0.000064 | 0.000064 | 0.000064 | 290 |
| 06 Apr 2024 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 0.000064 | 9 |
| 05 Apr 2024 | 0.000065 | 0.000065 | 0.000064 | 0.000064 | 0.000064 | 104 |
| 04 Apr 2024 | 0.000062 | 0.000066 | 0.000062 | 0.000065 | 0.000065 | 1,575 |
| 03 Apr 2024 | 0.000061 | 0.000062 | 0.000061 | 0.000062 | 0.000062 | 499 |
| 02 Apr 2024 | 0.000064 | 0.000064 | 0.000061 | 0.000061 | 0.000061 | 476 |
| 01 Apr 2024 | 0.000068 | 0.000068 | 0.000064 | 0.000064 | 0.000064 | 277 |
| 31 Mar 2024 | 0.000068 | 0.000068 | 0.000068 | 0.000068 | 0.000068 | 216 |
| 30 Mar 2024 | 0.000069 | 0.000069 | 0.000068 | 0.000068 | 0.000068 | 298 |
| 29 Mar 2024 | 0.000066 | 0.000070 | 0.000066 | 0.000069 | 0.000069 | 256 |
| 28 Mar 2024 | 0.000065 | 0.000066 | 0.000065 | 0.000066 | 0.000066 | 861 |
| 27 Mar 2024 | 0.000066 | 0.000066 | 0.000065 | 0.000065 | 0.000065 | 692 |
| 26 Mar 2024 | 0.000067 | 0.000067 | 0.000066 | 0.000066 | 0.000066 | 131 |
| 25 Mar 2024 | 0.000065 | 0.000068 | 0.000065 | 0.000067 | 0.000067 | 167 |
| 24 Mar 2024 | 0.000064 | 0.000065 | 0.000063 | 0.000065 | 0.000065 | 731 |
| 23 Mar 2024 | 0.000062 | 0.000064 | 0.000062 | 0.000064 | 0.000064 | 80 |
| 22 Mar 2024 | 0.000063 | 0.000067 | 0.000062 | 0.000062 | 0.000062 | 254 |
| 21 Mar 2024 | 0.000060 | 0.000064 | 0.000060 | 0.000063 | 0.000063 | 223 |
| 20 Mar 2024 | 0.000061 | 0.000061 | 0.000060 | 0.000060 | 0.000060 | 566 |
| 19 Mar 2024 | 0.000064 | 0.000064 | 0.000058 | 0.000061 | 0.000061 | 546 |
| 18 Mar 2024 | 0.000066 | 0.000066 | 0.000063 | 0.000063 | 0.000063 | 76 |
| *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.