Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,212.35 +40.20 (+0.49%) Bitcoin USD
59,184.91 +1,523.78 (+2.64%) CMC Crypto 200
1,284.83 +7.86 (+0.62%)
iEthereum USD (IETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:36AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.017144 | 0.017388 | 0.017067 | 0.017199 | 0.017199 | - |
| 02 May 2024 | 0.107952 | 0.109246 | 0.016909 | 0.017144 | 0.017144 | 1 |
| 01 May 2024 | 0.017614 | 0.109973 | 0.016443 | 0.107952 | 0.107952 | - |
| 30 Apr 2024 | 0.117938 | 0.119453 | 0.017183 | 0.017614 | 0.017614 | 7 |
| 29 Apr 2024 | 0.017648 | 0.118381 | 0.016883 | 0.117938 | 0.117938 | - |
| 28 Apr 2024 | 0.017541 | 0.118013 | 0.017522 | 0.017648 | 0.017648 | 2 |
| 27 Apr 2024 | 0.117872 | 0.118097 | 0.016799 | 0.017541 | 0.017541 | 19 |
| 26 Apr 2024 | 0.119253 | 0.119705 | 0.117063 | 0.117872 | 0.117872 | - |
| 25 Apr 2024 | 0.118754 | 0.120602 | 0.116131 | 0.119253 | 0.119253 | - |
| 24 Apr 2024 | 0.122662 | 0.123890 | 0.117628 | 0.118754 | 0.118754 | - |
| 23 Apr 2024 | 0.019253 | 0.123998 | 0.016505 | 0.122662 | 0.122662 | - |
| 22 Apr 2024 | 0.020957 | 0.021314 | 0.018287 | 0.019253 | 0.019253 | 177 |
| 21 Apr 2024 | 0.117930 | 0.119304 | 0.014667 | 0.020957 | 0.020957 | 859 |
| 20 Apr 2024 | 0.115898 | 0.118702 | 0.114757 | 0.117930 | 0.117930 | - |
| 19 Apr 2024 | 0.012699 | 0.118735 | 0.011943 | 0.115898 | 0.115898 | - |
| 18 Apr 2024 | 0.110958 | 0.112485 | 0.012310 | 0.012699 | 0.012699 | 7 |
| 17 Apr 2024 | 0.115288 | 0.116462 | 0.108472 | 0.110958 | 0.110958 | - |
| 16 Apr 2024 | 0.114778 | 0.116301 | 0.111708 | 0.115288 | 0.115288 | - |
| 15 Apr 2024 | 0.118766 | 0.120969 | 0.113088 | 0.114778 | 0.114778 | - |
| 14 Apr 2024 | 0.115781 | 0.119013 | 0.112486 | 0.118766 | 0.118766 | - |
| 13 Apr 2024 | 0.121559 | 0.122806 | 0.110314 | 0.115781 | 0.115781 | - |
| 12 Apr 2024 | 0.126987 | 0.129011 | 0.118883 | 0.121559 | 0.121559 | - |
| 11 Apr 2024 | 0.128017 | 0.129104 | 0.126086 | 0.126987 | 0.126987 | - |
| 10 Apr 2024 | 0.013913 | 0.128695 | 0.013793 | 0.128017 | 0.128017 | - |
| 09 Apr 2024 | 0.021496 | 0.021520 | 0.012858 | 0.013913 | 0.013913 | 64 |
| 08 Apr 2024 | 0.017617 | 0.132181 | 0.017390 | 0.021496 | 0.021496 | 94 |
| 07 Apr 2024 | 0.125227 | 0.126503 | 0.017200 | 0.017617 | 0.017617 | 40 |
| 06 Apr 2024 | 0.013576 | 0.126380 | 0.013506 | 0.125227 | 0.125227 | - |
| 05 Apr 2024 | 0.016435 | 0.016476 | 0.013224 | 0.013576 | 0.013576 | 24 |
| 04 Apr 2024 | 0.119714 | 0.120196 | 0.015633 | 0.016435 | 0.016435 | 9 |
| 03 Apr 2024 | 0.011780 | 0.121143 | 0.011634 | 0.119714 | 0.119714 | - |
| 02 Apr 2024 | 0.127984 | 0.127984 | 0.011638 | 0.011780 | 0.011780 | 1 |
| 01 Apr 2024 | 0.017831 | 0.129596 | 0.017638 | 0.127984 | 0.127984 | - |
| 31 Mar 2024 | 0.017669 | 0.018539 | 0.017667 | 0.017831 | 0.017831 | - |
| 30 Mar 2024 | 0.123802 | 0.124530 | 0.012555 | 0.017669 | 0.017669 | 170 |
| 29 Mar 2024 | 0.125322 | 0.125572 | 0.122472 | 0.123802 | 0.123802 | - |
| 28 Mar 2024 | 0.013613 | 0.126688 | 0.008048 | 0.125322 | 0.125322 | - |
| 27 Mar 2024 | 0.013305 | 0.019617 | 0.013208 | 0.013613 | 0.013613 | 17 |
| 26 Mar 2024 | 0.018192 | 0.024160 | 0.013193 | 0.013305 | 0.013305 | 333 |
| 25 Mar 2024 | 0.021294 | 0.025920 | 0.016447 | 0.018192 | 0.018192 | 76 |
| 24 Mar 2024 | 0.115139 | 0.116384 | 0.013937 | 0.021294 | 0.021294 | 593 |
| 23 Mar 2024 | 0.114406 | 0.118545 | 0.113616 | 0.115139 | 0.115139 | - |
| 22 Mar 2024 | 0.117945 | 0.119895 | 0.112604 | 0.114406 | 0.114406 | - |
| 21 Mar 2024 | 0.122125 | 0.122436 | 0.116667 | 0.117945 | 0.117945 | - |
| 20 Mar 2024 | 0.011134 | 0.122365 | 0.010945 | 0.122125 | 0.122125 | - |
| 19 Mar 2024 | 0.121705 | 0.122435 | 0.011089 | 0.011134 | 0.011134 | 48 |
| 18 Mar 2024 | 0.012317 | 0.123693 | 0.012034 | 0.121705 | 0.121705 | - |
| 17 Mar 2024 | 0.013071 | 0.013289 | 0.011660 | 0.012317 | 0.012317 | 40 |
| 16 Mar 2024 | 0.018054 | 0.018193 | 0.012973 | 0.013071 | 0.013071 | 3 |
| 15 Mar 2024 | 0.017148 | 0.018337 | 0.011241 | 0.018054 | 0.018054 | 102 |
| 14 Mar 2024 | 0.019743 | 0.019867 | 0.016501 | 0.017148 | 0.017148 | 17 |
| 13 Mar 2024 | 0.020012 | 0.020218 | 0.019400 | 0.019743 | 0.019743 | 10 |
| 12 Mar 2024 | 0.020911 | 0.026866 | 0.015103 | 0.020012 | 0.020012 | 105 |
| 11 Mar 2024 | 0.015186 | 0.023095 | 0.015186 | 0.020911 | 0.020911 | 64 |
| 10 Mar 2024 | 0.019867 | 0.128971 | 0.015025 | 0.015186 | 0.015186 | 127 |
| 09 Mar 2024 | 0.015039 | 0.019915 | 0.014977 | 0.019867 | 0.019867 | 7 |
| 08 Mar 2024 | 0.022770 | 0.023736 | 0.015005 | 0.015039 | 0.015039 | 17 |
| 07 Mar 2024 | 0.014554 | 0.025092 | 0.013982 | 0.022770 | 0.022770 | 201 |
| 06 Mar 2024 | 0.123379 | 0.129062 | 0.012526 | 0.014554 | 0.014554 | 874 |
| 05 Mar 2024 | 0.024613 | 0.126642 | 0.023382 | 0.123379 | 0.123379 | - |
| 04 Mar 2024 | 0.121825 | 0.127320 | 0.023813 | 0.024613 | 0.024613 | 35 |
| 03 Mar 2024 | 0.119688 | 0.121999 | 0.118533 | 0.121825 | 0.121825 | - |
| 02 Mar 2024 | 0.120488 | 0.120488 | 0.119006 | 0.119688 | 0.119688 | - |
| 01 Mar 2024 | 0.022076 | 0.121451 | 0.021888 | 0.120488 | 0.120488 | - |
| 29 Feb 2024 | 0.019390 | 0.031104 | 0.018939 | 0.022076 | 0.022076 | 39 |
| 28 Feb 2024 | 0.036510 | 0.036549 | 0.017510 | 0.019390 | 0.019390 | 757 |
| 27 Feb 2024 | 0.033413 | 0.036827 | 0.030657 | 0.036510 | 0.036510 | 263 |
| 26 Feb 2024 | 0.104206 | 0.104339 | 0.015234 | 0.033413 | 0.033413 | 2,253 |
| 25 Feb 2024 | 0.023607 | 0.104634 | 0.023556 | 0.104206 | 0.104206 | - |
| 24 Feb 2024 | 0.026444 | 0.103889 | 0.023311 | 0.023607 | 0.023607 | 386 |
| 23 Feb 2024 | 0.029252 | 0.029340 | 0.026331 | 0.026444 | 0.026444 | 6 |
| 22 Feb 2024 | 0.113760 | 0.114290 | 0.029194 | 0.029252 | 0.029252 | 12 |
| 21 Feb 2024 | 0.114829 | 0.114955 | 0.111197 | 0.113760 | 0.113760 | - |
| 20 Feb 2024 | 0.113446 | 0.116003 | 0.111329 | 0.114829 | 0.114829 | - |
| 19 Feb 2024 | 0.113843 | 0.114788 | 0.113197 | 0.113446 | 0.113446 | - |
| 18 Feb 2024 | 0.112547 | 0.114346 | 0.111630 | 0.113843 | 0.113843 | - |
| 17 Feb 2024 | 0.113628 | 0.113628 | 0.110341 | 0.112547 | 0.112547 | - |
| 16 Feb 2024 | 0.113232 | 0.114522 | 0.112475 | 0.113628 | 0.113628 | - |
| 15 Feb 2024 | 0.112800 | 0.115092 | 0.112014 | 0.113232 | 0.113232 | - |
| 14 Feb 2024 | 0.108201 | 0.113087 | 0.107219 | 0.112800 | 0.112800 | - |
| 13 Feb 2024 | 0.108695 | 0.109536 | 0.105393 | 0.108201 | 0.108201 | - |
| 12 Feb 2024 | 0.104717 | 0.109176 | 0.103643 | 0.108695 | 0.108695 | - |
| 11 Feb 2024 | 0.096895 | 0.105196 | 0.093678 | 0.104717 | 0.104717 | - |
| 10 Feb 2024 | 0.098262 | 0.103777 | 0.091685 | 0.096895 | 0.096895 | - |
| 09 Feb 2024 | 0.092751 | 0.103426 | 0.090303 | 0.098262 | 0.098262 | - |
| 08 Feb 2024 | 0.093186 | 0.098570 | 0.088701 | 0.092751 | 0.092751 | - |
| 07 Feb 2024 | 0.033211 | 0.098877 | 0.033030 | 0.093186 | 0.093186 | - |
| 06 Feb 2024 | 0.032202 | 0.033446 | 0.032173 | 0.033211 | 0.033211 | 1 |
| 05 Feb 2024 | 0.090728 | 0.092273 | 0.028801 | 0.032202 | 0.032202 | 316 |
| 04 Feb 2024 | 0.091108 | 0.093262 | 0.090103 | 0.090728 | 0.090728 | - |
| 03 Feb 2024 | 0.029658 | 0.092914 | 0.028920 | 0.091108 | 0.091108 | - |
| 02 Feb 2024 | 0.036847 | 0.097049 | 0.029429 | 0.029658 | 0.029658 | 97 |
| 01 Feb 2024 | 0.038833 | 0.038904 | 0.034447 | 0.036847 | 0.036847 | 56 |
| 31 Jan 2024 | 0.039378 | 0.039931 | 0.038371 | 0.038833 | 0.038833 | 10 |
| 30 Jan 2024 | 0.020851 | 0.054291 | 0.020750 | 0.039378 | 0.039378 | 2,373 |
| 29 Jan 2024 | 0.082992 | 0.084654 | 0.020421 | 0.020851 | 0.020851 | 21 |
| 28 Jan 2024 | 0.083173 | 0.087933 | 0.080191 | 0.082992 | 0.082992 | - |
| 27 Jan 2024 | 0.020422 | 0.087896 | 0.020271 | 0.083173 | 0.083173 | - |
| 26 Jan 2024 | 0.086207 | 0.087635 | 0.020209 | 0.020422 | 0.020422 | 20 |
| 25 Jan 2024 | 0.079763 | 0.087197 | 0.078180 | 0.086207 | 0.086207 | - |
| *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.