Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,405.77 -2,341.54 (-3.85%) CMC Crypto 200
1,270.85 -68.21 (-5.09%)
Linear Finance USD (LINA7102-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:46PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.007464 | 0.007620 | 0.007004 | 0.007581 | 0.007581 | 8,777,093 |
| 30 Apr 2024 | 0.007995 | 0.008083 | 0.007243 | 0.007464 | 0.007464 | 8,305,911 |
| 29 Apr 2024 | 0.007986 | 0.008078 | 0.007649 | 0.007995 | 0.007995 | 7,195,109 |
| 28 Apr 2024 | 0.008296 | 0.008492 | 0.007945 | 0.007985 | 0.007985 | 5,136,448 |
| 27 Apr 2024 | 0.008191 | 0.008411 | 0.007926 | 0.008296 | 0.008296 | 6,694,346 |
| 26 Apr 2024 | 0.008413 | 0.008438 | 0.008097 | 0.008191 | 0.008191 | 7,156,039 |
| 25 Apr 2024 | 0.008128 | 0.008643 | 0.007864 | 0.008413 | 0.008413 | 7,525,228 |
| 24 Apr 2024 | 0.008628 | 0.008866 | 0.008015 | 0.008127 | 0.008127 | 8,849,962 |
| 23 Apr 2024 | 0.008830 | 0.008901 | 0.008565 | 0.008628 | 0.008628 | 6,285,952 |
| 22 Apr 2024 | 0.008768 | 0.009032 | 0.008706 | 0.008830 | 0.008830 | 6,622,676 |
| 21 Apr 2024 | 0.008955 | 0.009052 | 0.008550 | 0.008768 | 0.008768 | 6,843,388 |
| 20 Apr 2024 | 0.007923 | 0.009039 | 0.007795 | 0.008954 | 0.008954 | 9,222,319 |
| 19 Apr 2024 | 0.007797 | 0.008209 | 0.007190 | 0.007923 | 0.007923 | 10,538,460 |
| 18 Apr 2024 | 0.007396 | 0.007852 | 0.007195 | 0.007798 | 0.007798 | 9,294,538 |
| 17 Apr 2024 | 0.007614 | 0.007632 | 0.007036 | 0.007396 | 0.007396 | 10,629,410 |
| 16 Apr 2024 | 0.007399 | 0.007713 | 0.007113 | 0.007615 | 0.007615 | 11,669,884 |
| 15 Apr 2024 | 0.007825 | 0.008273 | 0.007089 | 0.007400 | 0.007400 | 16,261,454 |
| 14 Apr 2024 | 0.007364 | 0.007968 | 0.006754 | 0.007825 | 0.007825 | 23,082,449 |
| 13 Apr 2024 | 0.009878 | 0.009880 | 0.006496 | 0.007361 | 0.007361 | 29,083,027 |
| 12 Apr 2024 | 0.012698 | 0.012980 | 0.009308 | 0.009878 | 0.009878 | 19,684,351 |
| 11 Apr 2024 | 0.013051 | 0.013272 | 0.012617 | 0.012698 | 0.012698 | 8,908,533 |
| 10 Apr 2024 | 0.013492 | 0.013583 | 0.012720 | 0.013053 | 0.013053 | 10,376,358 |
| 09 Apr 2024 | 0.014371 | 0.014417 | 0.013401 | 0.013493 | 0.013493 | 8,728,249 |
| 08 Apr 2024 | 0.014205 | 0.014750 | 0.013842 | 0.014371 | 0.014371 | 9,441,353 |
| 07 Apr 2024 | 0.013368 | 0.014524 | 0.013316 | 0.014202 | 0.014202 | 10,851,686 |
| 06 Apr 2024 | 0.013786 | 0.014281 | 0.013270 | 0.013368 | 0.013368 | 9,281,179 |
| 05 Apr 2024 | 0.013353 | 0.014179 | 0.012769 | 0.013786 | 0.013786 | 14,320,752 |
| 04 Apr 2024 | 0.012964 | 0.013863 | 0.012600 | 0.013353 | 0.013353 | 9,599,338 |
| 03 Apr 2024 | 0.012938 | 0.013483 | 0.012426 | 0.012964 | 0.012964 | 12,237,135 |
| 02 Apr 2024 | 0.013624 | 0.013778 | 0.012723 | 0.012940 | 0.012940 | 16,034,051 |
| 01 Apr 2024 | 0.014285 | 0.014774 | 0.013167 | 0.013623 | 0.013623 | 17,550,712 |
| 31 Mar 2024 | 0.013521 | 0.015223 | 0.013423 | 0.014285 | 0.014285 | 21,167,568 |
| 30 Mar 2024 | 0.014103 | 0.014160 | 0.013413 | 0.013521 | 0.013521 | 9,173,658 |
| 29 Mar 2024 | 0.014653 | 0.015014 | 0.013942 | 0.014103 | 0.014103 | 11,847,911 |
| 28 Mar 2024 | 0.015161 | 0.016083 | 0.014367 | 0.014654 | 0.014654 | 19,265,714 |
| 27 Mar 2024 | 0.015149 | 0.015532 | 0.014494 | 0.015163 | 0.015163 | 23,150,404 |
| 26 Mar 2024 | 0.013834 | 0.015383 | 0.013834 | 0.015149 | 0.015149 | 30,394,163 |
| 25 Mar 2024 | 0.012999 | 0.014070 | 0.012848 | 0.013833 | 0.013833 | 14,242,249 |
| 24 Mar 2024 | 0.012487 | 0.013119 | 0.012386 | 0.012999 | 0.012999 | 8,925,062 |
| 23 Mar 2024 | 0.012486 | 0.012869 | 0.012317 | 0.012488 | 0.012488 | 8,106,609 |
| 22 Mar 2024 | 0.013223 | 0.013776 | 0.012128 | 0.012469 | 0.012469 | 14,604,969 |
| 21 Mar 2024 | 0.012717 | 0.013316 | 0.012616 | 0.013223 | 0.013223 | 15,719,235 |
| 20 Mar 2024 | 0.011389 | 0.012825 | 0.010849 | 0.012717 | 0.012717 | 14,789,510 |
| 19 Mar 2024 | 0.012029 | 0.012176 | 0.010558 | 0.011385 | 0.011385 | 16,962,951 |
| 18 Mar 2024 | 0.013276 | 0.013349 | 0.011795 | 0.012028 | 0.012028 | 11,272,751 |
| 17 Mar 2024 | 0.012658 | 0.013559 | 0.012341 | 0.013340 | 0.013340 | 13,356,037 |
| 16 Mar 2024 | 0.013812 | 0.015303 | 0.012301 | 0.012658 | 0.012658 | 24,181,997 |
| 15 Mar 2024 | 0.014479 | 0.014775 | 0.012514 | 0.013811 | 0.013811 | 23,443,750 |
| 14 Mar 2024 | 0.015461 | 0.015877 | 0.013527 | 0.014481 | 0.014481 | 19,854,409 |
| 13 Mar 2024 | 0.015645 | 0.015645 | 0.014620 | 0.015460 | 0.015460 | 20,496,003 |
| 12 Mar 2024 | 0.014222 | 0.016214 | 0.013665 | 0.015645 | 0.015645 | 37,578,325 |
| 11 Mar 2024 | 0.013337 | 0.014910 | 0.012642 | 0.014221 | 0.014221 | 21,534,526 |
| 10 Mar 2024 | 0.013994 | 0.014214 | 0.012993 | 0.013338 | 0.013338 | 13,047,217 |
| 09 Mar 2024 | 0.013713 | 0.014519 | 0.013624 | 0.013993 | 0.013993 | 14,816,184 |
| 08 Mar 2024 | 0.013941 | 0.014079 | 0.012878 | 0.013713 | 0.013713 | 15,523,170 |
| 07 Mar 2024 | 0.012657 | 0.014116 | 0.012545 | 0.013942 | 0.013942 | 22,205,902 |
| 06 Mar 2024 | 0.011419 | 0.012709 | 0.011081 | 0.012652 | 0.012652 | 17,332,905 |
| 05 Mar 2024 | 0.012570 | 0.013069 | 0.009679 | 0.011419 | 0.011419 | 24,702,040 |
| 04 Mar 2024 | 0.013284 | 0.013707 | 0.012130 | 0.012569 | 0.012569 | 20,648,524 |
| 03 Mar 2024 | 0.013539 | 0.013560 | 0.012109 | 0.013284 | 0.013284 | 16,593,858 |
| 02 Mar 2024 | 0.012259 | 0.014670 | 0.012092 | 0.013537 | 0.013537 | 29,338,595 |
| 01 Mar 2024 | 0.011531 | 0.012283 | 0.011531 | 0.012254 | 0.012254 | 14,798,782 |
| 29 Feb 2024 | 0.011010 | 0.012093 | 0.010845 | 0.011531 | 0.011531 | 22,975,169 |
| 28 Feb 2024 | 0.010361 | 0.011426 | 0.009854 | 0.011011 | 0.011011 | 26,874,462 |
| 27 Feb 2024 | 0.010358 | 0.010496 | 0.009883 | 0.010361 | 0.010361 | 13,973,293 |
| 26 Feb 2024 | 0.009881 | 0.010971 | 0.009829 | 0.010358 | 0.010358 | 21,675,968 |
| 25 Feb 2024 | 0.009630 | 0.009893 | 0.009483 | 0.009876 | 0.009876 | 7,155,452 |
| 24 Feb 2024 | 0.009513 | 0.009916 | 0.009306 | 0.009630 | 0.009630 | 8,145,902 |
| 23 Feb 2024 | 0.009241 | 0.009545 | 0.009020 | 0.009513 | 0.009513 | 10,328,074 |
| 22 Feb 2024 | 0.008814 | 0.009568 | 0.008613 | 0.009235 | 0.009235 | 12,747,039 |
| 21 Feb 2024 | 0.009082 | 0.009119 | 0.008339 | 0.008814 | 0.008814 | 9,825,618 |
| 20 Feb 2024 | 0.009631 | 0.009881 | 0.008684 | 0.009079 | 0.009079 | 15,701,475 |
| 19 Feb 2024 | 0.009315 | 0.009670 | 0.009315 | 0.009630 | 0.009630 | 7,556,792 |
| 18 Feb 2024 | 0.009132 | 0.009640 | 0.009098 | 0.009314 | 0.009314 | 9,007,994 |
| 17 Feb 2024 | 0.009176 | 0.009227 | 0.008740 | 0.009130 | 0.009130 | 7,253,633 |
| 16 Feb 2024 | 0.008990 | 0.009374 | 0.008897 | 0.009176 | 0.009176 | 9,850,642 |
| 15 Feb 2024 | 0.008697 | 0.009016 | 0.008667 | 0.008989 | 0.008989 | 10,448,545 |
| 14 Feb 2024 | 0.008269 | 0.008860 | 0.008192 | 0.008697 | 0.008697 | 10,738,122 |
| 13 Feb 2024 | 0.008136 | 0.008385 | 0.008020 | 0.008268 | 0.008268 | 8,300,641 |
| 12 Feb 2024 | 0.007785 | 0.008141 | 0.007652 | 0.008136 | 0.008136 | 6,801,261 |
| 11 Feb 2024 | 0.007976 | 0.008087 | 0.007760 | 0.007785 | 0.007785 | 5,471,682 |
| 10 Feb 2024 | 0.008053 | 0.008138 | 0.007855 | 0.007976 | 0.007976 | 5,335,891 |
| 09 Feb 2024 | 0.007759 | 0.008083 | 0.007750 | 0.008053 | 0.008053 | 6,912,491 |
| 08 Feb 2024 | 0.007786 | 0.008107 | 0.007736 | 0.007758 | 0.007758 | 8,542,645 |
| 07 Feb 2024 | 0.007569 | 0.007833 | 0.007498 | 0.007787 | 0.007787 | 6,044,748 |
| 06 Feb 2024 | 0.007502 | 0.007650 | 0.007476 | 0.007569 | 0.007569 | 6,951,183 |
| 05 Feb 2024 | 0.007452 | 0.007643 | 0.007320 | 0.007504 | 0.007504 | 6,606,035 |
| 04 Feb 2024 | 0.007753 | 0.007753 | 0.007450 | 0.007451 | 0.007451 | 6,037,966 |
| 03 Feb 2024 | 0.007727 | 0.007831 | 0.007616 | 0.007752 | 0.007752 | 5,621,440 |
| 02 Feb 2024 | 0.007542 | 0.007752 | 0.007529 | 0.007726 | 0.007726 | 6,303,830 |
| 01 Feb 2024 | 0.007617 | 0.007706 | 0.007372 | 0.007543 | 0.007543 | 8,152,965 |
| 31 Jan 2024 | 0.007928 | 0.007969 | 0.007561 | 0.007617 | 0.007617 | 8,207,991 |
| 30 Jan 2024 | 0.008144 | 0.008176 | 0.007911 | 0.007929 | 0.007929 | 7,397,675 |
| 29 Jan 2024 | 0.007889 | 0.008155 | 0.007852 | 0.008143 | 0.008143 | 7,641,379 |
| 28 Jan 2024 | 0.008298 | 0.008446 | 0.007825 | 0.007889 | 0.007889 | 7,121,670 |
| 27 Jan 2024 | 0.008270 | 0.008521 | 0.008178 | 0.008297 | 0.008297 | 8,832,703 |
| 26 Jan 2024 | 0.007604 | 0.008998 | 0.007530 | 0.008272 | 0.008272 | 15,651,495 |
| 25 Jan 2024 | 0.007645 | 0.007661 | 0.007386 | 0.007604 | 0.007604 | 6,148,431 |
| 24 Jan 2024 | 0.007515 | 0.007696 | 0.007385 | 0.007646 | 0.007646 | 7,018,716 |
| 23 Jan 2024 | 0.007783 | 0.007994 | 0.007233 | 0.007515 | 0.007515 | 9,204,740 |
| *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.