Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.11 -0.19 (-0.00%) Dow
39,159.62 +47.46 (+0.12%) Nasdaq
17,762.83 +45.18 (+0.26%) Bitcoin USD
61,002.80 -1,051.40 (-1.69%) CMC Crypto 200
1,267.26 -16.53 (-1.29%)
Jade Protocol USD (JADE14938-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:08AM 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 | 0.041979 | 0.041979 | 0.041979 | 0.041979 | 0.041979 | 2 |
| 10 Jun 2024 | 0.043367 | 0.043367 | 0.041979 | 0.041979 | 0.041979 | 2 |
| 09 Jun 2024 | 0.043620 | 0.043620 | 0.043367 | 0.043367 | 0.043367 | - |
| 08 Jun 2024 | 0.043552 | 0.043632 | 0.043552 | 0.043620 | 0.043620 | - |
| 07 Jun 2024 | 0.054223 | 0.054223 | 0.038912 | 0.043552 | 0.043552 | 48 |
| 06 Jun 2024 | 0.053891 | 0.054377 | 0.053891 | 0.054223 | 0.054223 | 1 |
| 05 Jun 2024 | 0.053394 | 0.054137 | 0.053394 | 0.053891 | 0.053891 | 1 |
| 04 Jun 2024 | 0.051871 | 0.053327 | 0.051871 | 0.053327 | 0.053327 | 2 |
| 03 Jun 2024 | 0.048805 | 0.052672 | 0.048805 | 0.051871 | 0.051871 | 7,551 |
| 02 Jun 2024 | 0.049116 | 0.049119 | 0.047578 | 0.048805 | 0.048805 | 7 |
| 01 Jun 2024 | 0.048397 | 0.068796 | 0.048397 | 0.049116 | 0.049116 | 1 |
| 31 May 2024 | 0.048452 | 0.048452 | 0.048397 | 0.048397 | 0.048397 | - |
| 30 May 2024 | 0.045111 | 0.049075 | 0.045111 | 0.048452 | 0.048452 | 8 |
| 29 May 2024 | 0.058698 | 0.160939 | 0.043474 | 0.045111 | 0.045111 | 416 |
| 28 May 2024 | 0.058942 | 0.058942 | 0.058698 | 0.058698 | 0.058698 | - |
| 27 May 2024 | 0.058719 | 0.058942 | 0.058719 | 0.058942 | 0.058942 | - |
| 26 May 2024 | 0.058728 | 0.058728 | 0.058719 | 0.058719 | 0.058719 | 6 |
| 25 May 2024 | 0.061361 | 0.061503 | 0.061361 | 0.061503 | 0.061503 | - |
| 24 May 2024 | 0.061286 | 0.061414 | 0.061286 | 0.061361 | 0.061361 | - |
| 23 May 2024 | 0.062098 | 0.062098 | 0.061286 | 0.061286 | 0.061286 | 1 |
| 22 May 2024 | 0.062091 | 0.062098 | 0.062069 | 0.062098 | 0.062098 | - |
| 21 May 2024 | 0.061006 | 0.062270 | 0.061006 | 0.062091 | 0.062091 | 2 |
| 20 May 2024 | 0.037767 | 0.074975 | 0.037758 | 0.061006 | 0.061006 | 99 |
| 19 May 2024 | 0.037810 | 0.037810 | 0.037767 | 0.037767 | 0.037767 | - |
| 18 May 2024 | 0.037810 | 0.037810 | 0.037810 | 0.037810 | 0.037810 | - |
| 17 May 2024 | 0.037653 | 0.037810 | 0.037653 | 0.037810 | 0.037810 | 2 |
| 16 May 2024 | 0.038572 | 0.038572 | 0.036951 | 0.037067 | 0.037067 | 6 |
| 15 May 2024 | 0.038844 | 0.039231 | 0.038082 | 0.038572 | 0.038572 | 3 |
| 14 May 2024 | 0.039406 | 0.039406 | 0.038844 | 0.038844 | 0.038844 | 1 |
| 13 May 2024 | 0.041032 | 0.041032 | 0.037981 | 0.039406 | 0.039406 | 8 |
| 12 May 2024 | 0.040741 | 0.041032 | 0.040741 | 0.041032 | 0.041032 | - |
| 11 May 2024 | 0.040819 | 0.040819 | 0.040717 | 0.040741 | 0.040741 | - |
| 10 May 2024 | 0.040988 | 0.040988 | 0.040806 | 0.040819 | 0.040819 | - |
| 09 May 2024 | 0.040653 | 0.040988 | 0.040653 | 0.040988 | 0.040988 | - |
| 08 May 2024 | 0.040627 | 0.040653 | 0.040627 | 0.040653 | 0.040653 | - |
| 07 May 2024 | 0.040750 | 0.040824 | 0.040750 | 0.040823 | 0.040823 | - |
| 06 May 2024 | 0.042022 | 0.042022 | 0.040586 | 0.040750 | 0.040750 | 3 |
| 05 May 2024 | 0.045857 | 0.045857 | 0.039193 | 0.039631 | 0.039631 | 42 |
| 04 May 2024 | 0.045741 | 0.045857 | 0.045720 | 0.045857 | 0.045857 | - |
| 03 May 2024 | 0.039193 | 0.057050 | 0.039193 | 0.045650 | 0.045650 | 60 |
| 02 May 2024 | 0.044551 | 0.044674 | 0.037465 | 0.039193 | 0.039193 | 14 |
| 01 May 2024 | 0.044064 | 0.044551 | 0.043530 | 0.044551 | 0.044551 | 3 |
| 30 Apr 2024 | 0.041410 | 0.047216 | 0.041159 | 0.044064 | 0.044064 | 54 |
| 29 Apr 2024 | 0.034641 | 0.042608 | 0.034356 | 0.041410 | 0.041410 | 18 |
| 28 Apr 2024 | 0.034282 | 0.034641 | 0.034282 | 0.034641 | 0.034641 | - |
| 27 Apr 2024 | 0.036849 | 0.036849 | 0.034161 | 0.034282 | 0.034282 | 7 |
| 26 Apr 2024 | 0.036955 | 0.036955 | 0.036849 | 0.036849 | 0.036849 | - |
| 25 Apr 2024 | 0.036778 | 0.036955 | 0.036778 | 0.036955 | 0.036955 | - |
| 24 Apr 2024 | 0.036875 | 0.037055 | 0.036778 | 0.036778 | 0.036778 | 1 |
| 23 Apr 2024 | 0.036797 | 0.036879 | 0.036777 | 0.036875 | 0.036875 | - |
| 22 Apr 2024 | 0.036250 | 0.036810 | 0.036250 | 0.036797 | 0.036797 | 1 |
| 21 Apr 2024 | 0.036082 | 0.036250 | 0.036082 | 0.036250 | 0.036250 | - |
| 20 Apr 2024 | 0.035822 | 0.036082 | 0.035822 | 0.036082 | 0.036082 | - |
| 19 Apr 2024 | 0.035614 | 0.035822 | 0.035488 | 0.035822 | 0.035822 | 1 |
| 18 Apr 2024 | 0.035162 | 0.035614 | 0.035162 | 0.035614 | 0.035614 | 5 |
| 17 Apr 2024 | 0.037299 | 0.037299 | 0.037067 | 0.037081 | 0.037081 | - |
| 16 Apr 2024 | 0.038114 | 0.038114 | 0.037299 | 0.037299 | 0.037299 | - |
| 15 Apr 2024 | 0.033242 | 0.038114 | 0.033181 | 0.038114 | 0.038114 | 10 |
| 14 Apr 2024 | 0.031966 | 0.033216 | 0.031966 | 0.033088 | 0.033088 | 3 |
| 13 Apr 2024 | 0.032989 | 0.032989 | 0.031851 | 0.031966 | 0.031966 | 3 |
| 12 Apr 2024 | 0.030730 | 0.034095 | 0.030730 | 0.032989 | 0.032989 | 9 |
| 11 Apr 2024 | 0.028392 | 0.030730 | 0.028357 | 0.030730 | 0.030730 | 7 |
| 10 Apr 2024 | 0.028051 | 0.028392 | 0.028051 | 0.028392 | 0.028392 | 1 |
| 09 Apr 2024 | 0.028222 | 0.028222 | 0.028051 | 0.028051 | 0.028051 | - |
| 08 Apr 2024 | 0.028252 | 0.028252 | 0.028222 | 0.028222 | 0.028222 | - |
| 07 Apr 2024 | 0.031236 | 0.031311 | 0.021878 | 0.028252 | 0.028252 | 68 |
| 06 Apr 2024 | 0.031008 | 0.031236 | 0.031008 | 0.031236 | 0.031236 | - |
| 05 Apr 2024 | 0.030522 | 0.031029 | 0.030522 | 0.031008 | 0.031008 | - |
| 04 Apr 2024 | 0.030522 | 0.030522 | 0.030522 | 0.030522 | 0.030522 | - |
| 03 Apr 2024 | 0.029579 | 0.030522 | 0.029579 | 0.030522 | 0.030522 | 1 |
| 02 Apr 2024 | 0.036242 | 0.036242 | 0.029579 | 0.029579 | 0.029579 | 10 |
| 01 Apr 2024 | 0.038073 | 0.038073 | 0.036242 | 0.036242 | 0.036242 | 3 |
| 31 Mar 2024 | 0.030504 | 0.038073 | 0.030504 | 0.038073 | 0.038073 | 20 |
| 30 Mar 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
| 29 Mar 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
| 28 Mar 2024 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | 0.030504 | - |
| 27 Mar 2024 | 0.036733 | 0.036733 | 0.030504 | 0.030504 | 0.030504 | 17 |
| 26 Mar 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
| 25 Mar 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
| 24 Mar 2024 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | 0.036733 | - |
| 23 Mar 2024 | 0.046658 | 0.046658 | 0.034650 | 0.036733 | 0.036733 | 21 |
| 22 Mar 2024 | 0.046658 | 0.046658 | 0.046658 | 0.046658 | 0.046658 | - |
| 21 Mar 2024 | 0.039716 | 0.046658 | 0.039716 | 0.046658 | 0.046658 | 19 |
| 20 Mar 2024 | 0.039716 | 0.039716 | 0.039716 | 0.039716 | 0.039716 | - |
| 19 Mar 2024 | 0.039716 | 0.039716 | 0.039716 | 0.039716 | 0.039716 | - |
| 18 Mar 2024 | 0.037040 | 0.040261 | 0.037040 | 0.039716 | 0.039716 | 8 |
| *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.