Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,097.38 -18.79 (-0.37%) Dow
38,203.86 -182.23 (-0.47%) Nasdaq
15,910.96 -72.13 (-0.45%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,311.28 -27.79 (-2.08%)
Litecoin BTC (LTC-BTC)
CCC - CoinMarketCap. Currency in BTC
Add to watchlist
As of 08:48PM UTC. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.001330 | 0.001354 | 0.001315 | 0.001308 | 0.001308 | 6,016 |
| 29 Apr 2024 | 0.001323 | 0.001341 | 0.001327 | 0.001330 | 0.001330 | 4,712 |
| 28 Apr 2024 | 0.001380 | 0.001383 | 0.001320 | 0.001323 | 0.001323 | 6,803 |
| 27 Apr 2024 | 0.001300 | 0.001383 | 0.001296 | 0.001380 | 0.001380 | 9,414 |
| 26 Apr 2024 | 0.001294 | 0.001307 | 0.001285 | 0.001300 | 0.001300 | 7,070 |
| 25 Apr 2024 | 0.001281 | 0.001322 | 0.001291 | 0.001294 | 0.001294 | 8,105 |
| 24 Apr 2024 | 0.001279 | 0.001292 | 0.001276 | 0.001281 | 0.001281 | 4,756 |
| 23 Apr 2024 | 0.001296 | 0.001300 | 0.001300 | 0.001279 | 0.001279 | 5,676 |
| 22 Apr 2024 | 0.001309 | 0.001314 | 0.001290 | 0.001296 | 0.001296 | 4,580 |
| 21 Apr 2024 | 0.001267 | 0.001314 | 0.001270 | 0.001309 | 0.001309 | 5,277 |
| 20 Apr 2024 | 0.001272 | 0.001267 | 0.001276 | 0.001267 | 0.001267 | 7,582 |
| 19 Apr 2024 | 0.001308 | 0.001309 | 0.001290 | 0.001272 | 0.001272 | 7,915 |
| 18 Apr 2024 | 0.001252 | 0.001309 | 0.001247 | 0.001308 | 0.001308 | 6,987 |
| 17 Apr 2024 | 0.001231 | 0.001251 | 0.001222 | 0.001252 | 0.001252 | 7,642 |
| 16 Apr 2024 | 0.001215 | 0.001249 | 0.001210 | 0.001231 | 0.001231 | 11,253 |
| 15 Apr 2024 | 0.001212 | 0.001221 | 0.001192 | 0.001215 | 0.001215 | 12,677 |
| 14 Apr 2024 | 0.001285 | 0.001275 | 0.001153 | 0.001212 | 0.001212 | 19,063 |
| 13 Apr 2024 | 0.001409 | 0.001412 | 0.001223 | 0.001285 | 0.001285 | 15,672 |
| 12 Apr 2024 | 0.001369 | 0.001415 | 0.001361 | 0.001409 | 0.001409 | 7,618 |
| 11 Apr 2024 | 0.001410 | 0.001413 | 0.001397 | 0.001369 | 0.001369 | 8,091 |
| 10 Apr 2024 | 0.001442 | 0.001443 | 0.001404 | 0.001410 | 0.001410 | 8,580 |
| 09 Apr 2024 | 0.001459 | 0.001469 | 0.001443 | 0.001442 | 0.001442 | 9,865 |
| 08 Apr 2024 | 0.001473 | 0.001520 | 0.001457 | 0.001459 | 0.001459 | 8,381 |
| 07 Apr 2024 | 0.001445 | 0.001510 | 0.001435 | 0.001473 | 0.001473 | 7,201 |
| 06 Apr 2024 | 0.001436 | 0.001483 | 0.001441 | 0.001445 | 0.001445 | 10,848 |
| 05 Apr 2024 | 0.001494 | 0.001571 | 0.001425 | 0.001436 | 0.001436 | 13,897 |
| 04 Apr 2024 | 0.001632 | 0.001672 | 0.001475 | 0.001494 | 0.001494 | 15,011 |
| 03 Apr 2024 | 0.001426 | 0.001656 | 0.001414 | 0.001632 | 0.001632 | 24,076 |
| 02 Apr 2024 | 0.001475 | 0.001584 | 0.001423 | 0.001426 | 0.001426 | 19,431 |
| 01 Apr 2024 | 0.001477 | 0.001502 | 0.001446 | 0.001475 | 0.001475 | 8,958 |
| 31 Mar 2024 | 0.001563 | 0.001563 | 0.001452 | 0.001477 | 0.001477 | 10,480 |
| 30 Mar 2024 | 0.001331 | 0.001574 | 0.001334 | 0.001563 | 0.001563 | 25,811 |
| 29 Mar 2024 | 0.001349 | 0.001369 | 0.001347 | 0.001331 | 0.001331 | 9,930 |
| 28 Mar 2024 | 0.001370 | 0.001394 | 0.001342 | 0.001349 | 0.001349 | 14,179 |
| 27 Mar 2024 | 0.001298 | 0.001386 | 0.001263 | 0.001370 | 0.001370 | 13,774 |
| 26 Mar 2024 | 0.001335 | 0.001302 | 0.001327 | 0.001298 | 0.001298 | 8,879 |
| 25 Mar 2024 | 0.001334 | 0.001378 | 0.001333 | 0.001335 | 0.001335 | 9,142 |
| 24 Mar 2024 | 0.001306 | 0.001337 | 0.001316 | 0.001334 | 0.001334 | 7,719 |
| 23 Mar 2024 | 0.001309 | 0.001301 | 0.001280 | 0.001306 | 0.001306 | 7,425 |
| 22 Mar 2024 | 0.001249 | 0.001328 | 0.001265 | 0.001309 | 0.001309 | 8,607 |
| 21 Mar 2024 | 0.001269 | 0.001254 | 0.001268 | 0.001249 | 0.001249 | 10,715 |
| 20 Mar 2024 | 0.001289 | 0.001290 | 0.001254 | 0.001269 | 0.001269 | 15,800 |
| 19 Mar 2024 | 0.001256 | 0.001295 | 0.001213 | 0.001289 | 0.001289 | 8,341 |
| 18 Mar 2024 | 0.001289 | 0.001261 | 0.001250 | 0.001256 | 0.001256 | 7,368 |
| 17 Mar 2024 | 0.001291 | 0.001309 | 0.001268 | 0.001289 | 0.001289 | 9,546 |
| 16 Mar 2024 | 0.001319 | 0.001317 | 0.001277 | 0.001291 | 0.001291 | 13,271 |
| 15 Mar 2024 | 0.001331 | 0.001338 | 0.001310 | 0.001319 | 0.001319 | 11,708 |
| 14 Mar 2024 | 0.001365 | 0.001344 | 0.001311 | 0.001331 | 0.001331 | 9,145 |
| 13 Mar 2024 | 0.001440 | 0.001441 | 0.001342 | 0.001365 | 0.001365 | 16,234 |
| 12 Mar 2024 | 0.001268 | 0.001455 | 0.001249 | 0.001440 | 0.001440 | 21,334 |
| 11 Mar 2024 | 0.001327 | 0.001328 | 0.001250 | 0.001268 | 0.001268 | 6,986 |
| 10 Mar 2024 | 0.001298 | 0.001328 | 0.001278 | 0.001327 | 0.001327 | 7,687 |
| 09 Mar 2024 | 0.001316 | 0.001327 | 0.001278 | 0.001298 | 0.001298 | 10,316 |
| 08 Mar 2024 | 0.001299 | 0.001328 | 0.001270 | 0.001316 | 0.001316 | 9,733 |
| 07 Mar 2024 | 0.001286 | 0.001291 | 0.001270 | 0.001299 | 0.001299 | 11,239 |
| 06 Mar 2024 | 0.001302 | 0.001346 | 0.001211 | 0.001286 | 0.001286 | 21,431 |
| 05 Mar 2024 | 0.001436 | 0.001421 | 0.001326 | 0.001301 | 0.001301 | 12,159 |
| 04 Mar 2024 | 0.001522 | 0.001524 | 0.001420 | 0.001436 | 0.001436 | 11,204 |
| 03 Mar 2024 | 0.001362 | 0.001522 | 0.001358 | 0.001522 | 0.001522 | 16,768 |
| 02 Mar 2024 | 0.001307 | 0.001398 | 0.001307 | 0.001363 | 0.001363 | 10,512 |
| 01 Mar 2024 | 0.001193 | 0.001361 | 0.001201 | 0.001307 | 0.001307 | 17,050 |
| 29 Feb 2024 | 0.001297 | 0.001221 | 0.001198 | 0.001193 | 0.001193 | 12,296 |
| 28 Feb 2024 | 0.001320 | 0.001357 | 0.001320 | 0.001297 | 0.001297 | 11,247 |
| 27 Feb 2024 | 0.001355 | 0.001335 | 0.001358 | 0.001319 | 0.001319 | 7,137 |
| 26 Feb 2024 | 0.001365 | 0.001362 | 0.001354 | 0.001355 | 0.001355 | 4,362 |
| 25 Feb 2024 | 0.001357 | 0.001370 | 0.001358 | 0.001365 | 0.001365 | 4,687 |
| 24 Feb 2024 | 0.001341 | 0.001354 | 0.001332 | 0.001357 | 0.001357 | 5,063 |
| 23 Feb 2024 | 0.001329 | 0.001348 | 0.001327 | 0.001341 | 0.001341 | 6,069 |
| 22 Feb 2024 | 0.001332 | 0.001333 | 0.001327 | 0.001329 | 0.001329 | 5,703 |
| 21 Feb 2024 | 0.001377 | 0.001379 | 0.001340 | 0.001333 | 0.001333 | 7,482 |
| 20 Feb 2024 | 0.001357 | 0.001380 | 0.001352 | 0.001377 | 0.001377 | 5,697 |
| 19 Feb 2024 | 0.001355 | 0.001362 | 0.001354 | 0.001357 | 0.001357 | 4,809 |
| 18 Feb 2024 | 0.001354 | 0.001356 | 0.001350 | 0.001355 | 0.001355 | 5,080 |
| 17 Feb 2024 | 0.001344 | 0.001360 | 0.001340 | 0.001354 | 0.001354 | 6,018 |
| 16 Feb 2024 | 0.001348 | 0.001342 | 0.001348 | 0.001344 | 0.001344 | 7,634 |
| 15 Feb 2024 | 0.001387 | 0.001372 | 0.001386 | 0.001348 | 0.001348 | 8,439 |
| 14 Feb 2024 | 0.001460 | 0.001458 | 0.001409 | 0.001387 | 0.001387 | 9,842 |
| 13 Feb 2024 | 0.001481 | 0.001466 | 0.001471 | 0.001460 | 0.001460 | 6,044 |
| 12 Feb 2024 | 0.001482 | 0.001507 | 0.001483 | 0.001481 | 0.001481 | 6,513 |
| 11 Feb 2024 | 0.001499 | 0.001503 | 0.001494 | 0.001482 | 0.001482 | 4,805 |
| 10 Feb 2024 | 0.001558 | 0.001556 | 0.001554 | 0.001499 | 0.001499 | 8,403 |
| 09 Feb 2024 | 0.001547 | 0.001558 | 0.001531 | 0.001558 | 0.001558 | 5,984 |
| 08 Feb 2024 | 0.001585 | 0.001554 | 0.001583 | 0.001546 | 0.001546 | 5,501 |
| 07 Feb 2024 | 0.001585 | 0.001592 | 0.001586 | 0.001585 | 0.001585 | 4,990 |
| 06 Feb 2024 | 0.001572 | 0.001571 | 0.001578 | 0.001585 | 0.001585 | 4,802 |
| 05 Feb 2024 | 0.001601 | 0.001601 | 0.001569 | 0.001572 | 0.001572 | 4,872 |
| 04 Feb 2024 | 0.001575 | 0.001604 | 0.001578 | 0.001601 | 0.001601 | 4,360 |
| 03 Feb 2024 | 0.001567 | 0.001576 | 0.001565 | 0.001575 | 0.001575 | 4,715 |
| 02 Feb 2024 | 0.001568 | 0.001576 | 0.001569 | 0.001567 | 0.001567 | 5,388 |
| 01 Feb 2024 | 0.001572 | 0.001624 | 0.001567 | 0.001568 | 0.001568 | 8,195 |
| 31 Jan 2024 | 0.001581 | 0.001570 | 0.001572 | 0.001572 | 0.001572 | 5,551 |
| 30 Jan 2024 | 0.001627 | 0.001593 | 0.001593 | 0.001581 | 0.001581 | 6,386 |
| 29 Jan 2024 | 0.001616 | 0.001603 | 0.001606 | 0.001627 | 0.001627 | 5,669 |
| 28 Jan 2024 | 0.001603 | 0.001627 | 0.001596 | 0.001616 | 0.001616 | 5,018 |
| 27 Jan 2024 | 0.001640 | 0.001601 | 0.001635 | 0.001603 | 0.001603 | 5,932 |
| 26 Jan 2024 | 0.001650 | 0.001650 | 0.001633 | 0.001640 | 0.001640 | 5,875 |
| 25 Jan 2024 | 0.001641 | 0.001651 | 0.001638 | 0.001650 | 0.001650 | 6,895 |
| 24 Jan 2024 | 0.001703 | 0.001705 | 0.001639 | 0.001641 | 0.001641 | 10,253 |
| 23 Jan 2024 | 0.001723 | 0.001743 | 0.001684 | 0.001703 | 0.001703 | 11,593 |
| 22 Jan 2024 | 0.001711 | 0.001733 | 0.001694 | 0.001723 | 0.001723 | 5,565 |
| *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.