Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,297.65 +6.95 (+0.21%) Nikkei
38,127.31 -101.80 (-0.27%) Hang Seng
19,109.76 +146.08 (+0.77%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,931.95 -50.93 (-0.08%) CMC Crypto 200
1,257.05 -55.58 (-4.23%)
Lottery.com Inc. (LTRY)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.6800 | 1.7320 | 1.6100 | 1.6100 | 1.6100 | 8,600 |
| 09 May 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 4,500 |
| 08 May 2024 | 1.7970 | 1.7970 | 1.6120 | 1.6900 | 1.6900 | 9,800 |
| 07 May 2024 | 1.7600 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 6,100 |
| 06 May 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 12,300 |
| 03 May 2024 | 1.7800 | 1.8100 | 1.7100 | 1.8100 | 1.8100 | 3,900 |
| 02 May 2024 | 1.8200 | 1.8200 | 1.6650 | 1.8000 | 1.8000 | 8,600 |
| 01 May 2024 | 1.5900 | 1.8200 | 1.5900 | 1.8200 | 1.8200 | 10,600 |
| 30 Apr 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7370 | 1.7370 | 2,200 |
| 29 Apr 2024 | 1.7800 | 1.7900 | 1.5660 | 1.7900 | 1.7900 | 3,400 |
| 26 Apr 2024 | 1.8200 | 1.8500 | 1.5980 | 1.7700 | 1.7700 | 11,400 |
| 25 Apr 2024 | 1.7650 | 2.2000 | 1.6400 | 1.7600 | 1.7600 | 143,800 |
| 24 Apr 2024 | 1.9200 | 2.0270 | 1.8000 | 1.8600 | 1.8600 | 9,600 |
| 23 Apr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 1,400 |
| 22 Apr 2024 | 1.9900 | 1.9900 | 1.8440 | 1.9200 | 1.9200 | 10,100 |
| 19 Apr 2024 | 1.8700 | 1.9680 | 1.8700 | 1.8800 | 1.8800 | 5,800 |
| 18 Apr 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 4,900 |
| 17 Apr 2024 | 1.9400 | 2.0850 | 1.9400 | 1.9800 | 1.9800 | 3,500 |
| 16 Apr 2024 | 2.0270 | 2.0900 | 1.9330 | 1.9600 | 1.9600 | 14,700 |
| 15 Apr 2024 | 2.2000 | 2.2000 | 2.0200 | 2.0200 | 2.0200 | 7,400 |
| 12 Apr 2024 | 2.1900 | 2.1950 | 2.0400 | 2.1800 | 2.1800 | 13,400 |
| 11 Apr 2024 | 2.0200 | 2.2300 | 2.0200 | 2.1900 | 2.1900 | 17,900 |
| 10 Apr 2024 | 2.1900 | 2.2500 | 2.0200 | 2.1000 | 2.1000 | 62,300 |
| 09 Apr 2024 | 2.1900 | 2.3900 | 2.1400 | 2.1600 | 2.1600 | 45,900 |
| 08 Apr 2024 | 2.2500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 4,400 |
| 05 Apr 2024 | 2.2700 | 2.2800 | 2.1500 | 2.2120 | 2.2120 | 4,100 |
| 04 Apr 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 4,600 |
| 03 Apr 2024 | 2.1700 | 2.3960 | 2.0500 | 2.2400 | 2.2400 | 13,000 |
| 02 Apr 2024 | 2.1190 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 14,400 |
| 01 Apr 2024 | 2.2000 | 2.2250 | 2.2000 | 2.2000 | 2.2000 | 2,500 |
| 28 Mar 2024 | 2.0500 | 2.3490 | 2.0500 | 2.2300 | 2.2300 | 18,000 |
| 27 Mar 2024 | 2.1200 | 2.2400 | 2.0000 | 2.0600 | 2.0600 | 15,500 |
| 26 Mar 2024 | 2.1600 | 2.3500 | 2.0000 | 2.0100 | 2.0100 | 33,500 |
| 25 Mar 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2400 | 2.2400 | 3,400 |
| 22 Mar 2024 | 2.1800 | 2.2900 | 2.1420 | 2.2900 | 2.2900 | 4,200 |
| 21 Mar 2024 | 2.3500 | 2.3500 | 2.1920 | 2.2500 | 2.2500 | 6,200 |
| 20 Mar 2024 | 2.3300 | 2.3300 | 2.1100 | 2.2400 | 2.2400 | 11,500 |
| 19 Mar 2024 | 2.4000 | 2.4300 | 2.2900 | 2.3300 | 2.3300 | 9,200 |
| 18 Mar 2024 | 2.3950 | 2.5080 | 2.3600 | 2.4000 | 2.4000 | 4,500 |
| 15 Mar 2024 | 2.4500 | 2.5900 | 2.3760 | 2.3760 | 2.3760 | 10,100 |
| 14 Mar 2024 | 2.5500 | 2.6300 | 2.4500 | 2.4700 | 2.4700 | 13,100 |
| 13 Mar 2024 | 2.5870 | 2.6700 | 2.4710 | 2.5800 | 2.5800 | 3,800 |
| 12 Mar 2024 | 2.5100 | 2.6850 | 2.5100 | 2.6400 | 2.6400 | 9,500 |
| 11 Mar 2024 | 2.5500 | 2.6100 | 2.4600 | 2.5800 | 2.5800 | 17,500 |
| 08 Mar 2024 | 2.5520 | 2.6000 | 2.4200 | 2.5000 | 2.5000 | 15,700 |
| 07 Mar 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5600 | 2.5600 | 14,900 |
| 06 Mar 2024 | 2.6800 | 2.8000 | 2.4800 | 2.4800 | 2.4800 | 51,100 |
| 05 Mar 2024 | 2.4700 | 2.8200 | 2.3600 | 2.6300 | 2.6300 | 50,700 |
| 04 Mar 2024 | 2.4000 | 2.6510 | 2.3000 | 2.5500 | 2.5500 | 70,800 |
| 01 Mar 2024 | 2.2900 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 28,900 |
| 29 Feb 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 11,300 |
| 28 Feb 2024 | 2.2800 | 2.4740 | 2.2800 | 2.3200 | 2.3200 | 6,000 |
| 27 Feb 2024 | 2.3100 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 18,100 |
| 26 Feb 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3060 | 2.3060 | 8,000 |
| 23 Feb 2024 | 2.2500 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 9,300 |
| 22 Feb 2024 | 2.3200 | 2.4100 | 2.2020 | 2.3300 | 2.3300 | 31,500 |
| 21 Feb 2024 | 2.3600 | 2.4200 | 2.1600 | 2.3150 | 2.3150 | 27,500 |
| 20 Feb 2024 | 2.6300 | 2.6500 | 2.3630 | 2.4300 | 2.4300 | 39,000 |
| 16 Feb 2024 | 2.5100 | 2.6700 | 2.4000 | 2.5900 | 2.5900 | 99,600 |
| 15 Feb 2024 | 2.3900 | 3.5600 | 2.2960 | 2.6200 | 2.6200 | 548,200 |
| 14 Feb 2024 | 2.3600 | 2.3910 | 2.2500 | 2.3600 | 2.3600 | 37,700 |
| 13 Feb 2024 | 2.4900 | 2.4900 | 2.1530 | 2.1530 | 2.1530 | 68,900 |
| 12 Feb 2024 | 2.3200 | 2.5590 | 2.3000 | 2.4000 | 2.4000 | 71,200 |
| 09 Feb 2024 | 2.0600 | 2.3500 | 2.0400 | 2.3000 | 2.3000 | 53,500 |
| 08 Feb 2024 | 2.2400 | 2.2500 | 1.8300 | 2.0300 | 2.0300 | 123,700 |
| 07 Feb 2024 | 2.0500 | 2.4500 | 1.9300 | 2.1700 | 2.1700 | 499,600 |
| 06 Feb 2024 | 2.0300 | 2.1380 | 1.9720 | 2.0800 | 2.0800 | 6,100 |
| 05 Feb 2024 | 2.0400 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 20,000 |
| 02 Feb 2024 | 2.0000 | 2.0800 | 1.9400 | 1.9510 | 1.9510 | 26,200 |
| 01 Feb 2024 | 2.1800 | 2.2360 | 1.9200 | 1.9780 | 1.9780 | 20,500 |
| 31 Jan 2024 | 2.1300 | 2.2750 | 2.1300 | 2.1800 | 2.1800 | 11,400 |
| 30 Jan 2024 | 2.2000 | 2.3760 | 2.1600 | 2.2080 | 2.2080 | 18,200 |
| 29 Jan 2024 | 2.2000 | 2.3700 | 2.0200 | 2.2000 | 2.2000 | 37,500 |
| 26 Jan 2024 | 2.3000 | 2.3490 | 2.1660 | 2.2000 | 2.2000 | 22,700 |
| 25 Jan 2024 | 2.5000 | 2.5400 | 2.3400 | 2.4000 | 2.4000 | 10,900 |
| 24 Jan 2024 | 2.4250 | 2.6170 | 2.4250 | 2.4500 | 2.4500 | 15,800 |
| 23 Jan 2024 | 2.3300 | 2.5400 | 2.2800 | 2.4900 | 2.4900 | 84,700 |
| 22 Jan 2024 | 2.4300 | 2.4900 | 2.2600 | 2.3300 | 2.3300 | 112,300 |
| 19 Jan 2024 | 2.4600 | 2.4790 | 2.3300 | 2.3600 | 2.3600 | 23,200 |
| 18 Jan 2024 | 2.5500 | 2.7500 | 2.4010 | 2.4600 | 2.4600 | 41,600 |
| 17 Jan 2024 | 2.4300 | 2.5800 | 2.3020 | 2.5800 | 2.5800 | 42,800 |
| 16 Jan 2024 | 2.4000 | 2.7170 | 2.2100 | 2.5800 | 2.5800 | 69,800 |
| 12 Jan 2024 | 2.5100 | 2.7230 | 2.4560 | 2.5800 | 2.5800 | 56,800 |
| 11 Jan 2024 | 2.6800 | 2.7100 | 2.3400 | 2.5500 | 2.5500 | 69,100 |
| 10 Jan 2024 | 2.8700 | 2.8900 | 2.5800 | 2.6500 | 2.6500 | 103,500 |
| 09 Jan 2024 | 3.3500 | 3.3500 | 2.8210 | 2.8700 | 2.8700 | 173,500 |
| 08 Jan 2024 | 3.0600 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 251,500 |
| 05 Jan 2024 | 2.8800 | 3.2460 | 2.7820 | 3.1300 | 3.1300 | 255,500 |
| 04 Jan 2024 | 2.8900 | 3.0200 | 2.8300 | 2.9100 | 2.9100 | 60,500 |
| 03 Jan 2024 | 2.9900 | 3.0000 | 2.7300 | 2.8900 | 2.8900 | 139,400 |
| 02 Jan 2024 | 2.7100 | 3.3000 | 2.6600 | 3.0200 | 3.0200 | 247,400 |
| 29 Dec 2023 | 2.9400 | 3.0450 | 2.5200 | 2.7100 | 2.7100 | 137,000 |
| 28 Dec 2023 | 2.9700 | 2.9700 | 2.6900 | 2.8600 | 2.8600 | 110,900 |
| 27 Dec 2023 | 2.7200 | 2.9940 | 2.5020 | 2.8200 | 2.8200 | 289,400 |
| 26 Dec 2023 | 3.0000 | 3.3000 | 2.6300 | 2.8500 | 2.8500 | 639,800 |
| 22 Dec 2023 | 2.9500 | 3.3300 | 2.6100 | 2.8000 | 2.8000 | 1,265,300 |
| 21 Dec 2023 | 1.2500 | 7.0100 | 1.2500 | 3.6700 | 3.6700 | 12,139,100 |
| 20 Dec 2023 | 1.4400 | 1.4400 | 1.2200 | 1.3100 | 1.3100 | 42,300 |
| 19 Dec 2023 | 1.4000 | 1.5100 | 1.3700 | 1.4400 | 1.4400 | 32,600 |
| 18 Dec 2023 | 1.5400 | 1.5400 | 1.3400 | 1.4000 | 1.4000 | 44,700 |
| *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.