Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,724.48 -788.12 (-1.28%) CMC Crypto 200
1,264.62 -19.20 (-1.50%)
io.net USD (IO29835-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:53AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2024 | 3.2175 | 3.2951 | 3.1968 | 3.2838 | 3.2838 | 94,140,688 |
| 28 Jun 2024 | 3.6280 | 3.8183 | 3.2143 | 3.2187 | 3.2187 | 114,079,514 |
| 27 Jun 2024 | 3.4903 | 3.7024 | 3.3979 | 3.6279 | 3.6279 | 115,547,743 |
| 26 Jun 2024 | 3.5716 | 3.6696 | 3.4361 | 3.4903 | 3.4903 | 114,487,506 |
| 25 Jun 2024 | 3.3155 | 3.7152 | 3.2672 | 3.5738 | 3.5738 | 144,987,892 |
| 24 Jun 2024 | 3.3826 | 3.4013 | 3.1418 | 3.3147 | 3.3147 | 145,343,426 |
| 23 Jun 2024 | 3.7199 | 3.7981 | 3.3758 | 3.3811 | 3.3811 | 112,697,820 |
| 22 Jun 2024 | 3.7036 | 3.8500 | 3.5675 | 3.7211 | 3.7211 | 128,387,575 |
| 21 Jun 2024 | 3.9908 | 4.1397 | 3.6045 | 3.7033 | 3.7033 | 206,838,421 |
| 20 Jun 2024 | 3.8293 | 4.3299 | 3.7968 | 3.9922 | 3.9922 | 284,271,924 |
| 19 Jun 2024 | 3.8141 | 4.0830 | 3.7051 | 3.8293 | 3.8293 | 259,275,987 |
| 18 Jun 2024 | 4.2712 | 4.2717 | 3.6492 | 3.8155 | 3.8155 | 346,852,279 |
| 17 Jun 2024 | 5.3334 | 5.3849 | 4.2091 | 4.2746 | 4.2746 | 384,392,548 |
| 16 Jun 2024 | 5.2692 | 5.7651 | 5.2272 | 5.3364 | 5.3364 | 375,769,037 |
| 15 Jun 2024 | 5.1306 | 5.5316 | 4.9767 | 5.2693 | 5.2693 | 395,705,975 |
| 14 Jun 2024 | 4.9684 | 5.4280 | 4.5908 | 5.1312 | 5.1312 | 600,647,863 |
| 13 Jun 2024 | 5.6670 | 6.3634 | 4.6731 | 4.9721 | 4.9721 | 992,336,355 |
| 12 Jun 2024 | 4.1580 | 6.4385 | 3.5632 | 5.6486 | 5.6486 | 1,737,178,282 |
| 11 Jun 2024 | 4.5000 | 4.6222 | 3.3172 | 4.1570 | 4.1570 | 965,937,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.