Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,103.04
-1,336.28(-2.07%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Terra Classic USD (LUNC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000104

-0.000004

(-4.08%)

As of 02:38AM UTC. Market open.

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Apr 2024	0.000106	0.000107	0.000102	0.000104	0.000104	53,065,996
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	0.000104	0.000113	0.000101	0.000109	0.000109	33,840,403
24 Apr 2024	0.000111	0.000114	0.000103	0.000104	0.000104	36,989,445
23 Apr 2024	0.000111	0.000118	0.000110	0.000111	0.000111	58,811,070
22 Apr 2024	0.000108	0.000112	0.000107	0.000111	0.000111	24,577,473
21 Apr 2024	0.000110	0.000112	0.000106	0.000108	0.000108	26,164,034
20 Apr 2024	0.000100	0.000113	0.000099	0.000110	0.000110	44,141,612
19 Apr 2024	0.000101	0.000103	0.000092	0.000100	0.000100	35,098,465
18 Apr 2024	0.000098	0.000102	0.000096	0.000101	0.000101	21,778,715
17 Apr 2024	0.000102	0.000103	0.000096	0.000098	0.000098	24,960,080
16 Apr 2024	0.000100	0.000103	0.000096	0.000102	0.000102	33,337,127
15 Apr 2024	0.000103	0.000111	0.000097	0.000100	0.000100	55,740,270
14 Apr 2024	0.000090	0.000104	0.000087	0.000103	0.000103	77,054,568
13 Apr 2024	0.000107	0.000109	0.000074	0.000090	0.000090	102,201,981
12 Apr 2024	0.000129	0.000131	0.000092	0.000107	0.000107	75,269,786
11 Apr 2024	0.000131	0.000132	0.000128	0.000129	0.000129	25,243,614
10 Apr 2024	0.000133	0.000133	0.000125	0.000131	0.000131	35,391,283
09 Apr 2024	0.000142	0.000143	0.000132	0.000133	0.000133	46,687,662
08 Apr 2024	0.000134	0.000144	0.000132	0.000142	0.000142	45,750,298
07 Apr 2024	0.000134	0.000136	0.000132	0.000134	0.000134	27,464,400
06 Apr 2024	0.000133	0.000135	0.000132	0.000134	0.000134	24,443,448
05 Apr 2024	0.000140	0.000140	0.000131	0.000133	0.000133	34,866,218
04 Apr 2024	0.000136	0.000142	0.000134	0.000140	0.000140	32,006,130
03 Apr 2024	0.000137	0.000143	0.000132	0.000136	0.000136	43,630,604
02 Apr 2024	0.000150	0.000150	0.000135	0.000137	0.000137	60,151,728
01 Apr 2024	0.000159	0.000161	0.000146	0.000150	0.000150	61,150,304
31 Mar 2024	0.000152	0.000161	0.000152	0.000159	0.000159	62,896,793
30 Mar 2024	0.000154	0.000156	0.000150	0.000152	0.000152	37,277,295
29 Mar 2024	0.000160	0.000162	0.000152	0.000154	0.000154	48,423,286
28 Mar 2024	0.000154	0.000162	0.000151	0.000160	0.000160	60,743,259
27 Mar 2024	0.000160	0.000162	0.000152	0.000154	0.000154	62,692,246
26 Mar 2024	0.000164	0.000172	0.000159	0.000160	0.000160	101,407,987
25 Mar 2024	0.000161	0.000172	0.000161	0.000164	0.000164	143,586,442
24 Mar 2024	0.000153	0.000165	0.000151	0.000161	0.000161	123,524,996
23 Mar 2024	0.000153	0.000167	0.000145	0.000153	0.000153	184,456,480
22 Mar 2024	0.000143	0.000153	0.000134	0.000153	0.000153	141,719,371
21 Mar 2024	0.000141	0.000145	0.000137	0.000143	0.000143	72,282,986
20 Mar 2024	0.000127	0.000142	0.000124	0.000141	0.000141	74,829,071
19 Mar 2024	0.000141	0.000143	0.000121	0.000127	0.000127	99,271,903
18 Mar 2024	0.000149	0.000153	0.000138	0.000141	0.000141	97,798,839
17 Mar 2024	0.000144	0.000152	0.000136	0.000149	0.000149	73,047,490
16 Mar 2024	0.000160	0.000161	0.000140	0.000144	0.000144	82,334,621
15 Mar 2024	0.000175	0.000177	0.000148	0.000160	0.000160	135,243,957
14 Mar 2024	0.000183	0.000185	0.000166	0.000175	0.000175	106,262,336
13 Mar 2024	0.000185	0.000190	0.000180	0.000183	0.000183	80,838,218
12 Mar 2024	0.000192	0.000193	0.000177	0.000185	0.000185	108,324,139
11 Mar 2024	0.000188	0.000199	0.000179	0.000192	0.000192	140,579,949
10 Mar 2024	0.000196	0.000209	0.000184	0.000188	0.000188	119,581,868
09 Mar 2024	0.000195	0.000198	0.000189	0.000196	0.000196	114,288,603
08 Mar 2024	0.000191	0.000198	0.000184	0.000195	0.000195	183,894,615
07 Mar 2024	0.000194	0.000201	0.000184	0.000191	0.000191	186,305,521
06 Mar 2024	0.000203	0.000228	0.000190	0.000194	0.000194	312,231,597
05 Mar 2024	0.000184	0.000252	0.000161	0.000203	0.000203	871,499,187
04 Mar 2024	0.000182	0.000197	0.000178	0.000184	0.000184	273,991,849
03 Mar 2024	0.000189	0.000195	0.000166	0.000182	0.000182	210,407,395
02 Mar 2024	0.000157	0.000207	0.000154	0.000189	0.000189	494,035,652
01 Mar 2024	0.000140	0.000162	0.000139	0.000157	0.000157	124,453,492
29 Feb 2024	0.000134	0.000156	0.000134	0.000140	0.000140	258,013,259
28 Feb 2024	0.000131	0.000139	0.000115	0.000134	0.000134	134,439,238
27 Feb 2024	0.000129	0.000135	0.000127	0.000131	0.000131	71,293,187
26 Feb 2024	0.000131	0.000131	0.000124	0.000129	0.000129	57,884,432
25 Feb 2024	0.000124	0.000134	0.000122	0.000131	0.000131	83,367,113
24 Feb 2024	0.000121	0.000125	0.000119	0.000124	0.000124	34,863,996
23 Feb 2024	0.000121	0.000125	0.000118	0.000121	0.000121	40,746,985
22 Feb 2024	0.000122	0.000125	0.000120	0.000121	0.000121	36,450,207
21 Feb 2024	0.000124	0.000126	0.000117	0.000122	0.000122	56,639,430
20 Feb 2024	0.000129	0.000130	0.000120	0.000124	0.000124	58,664,631
19 Feb 2024	0.000130	0.000136	0.000128	0.000129	0.000129	57,669,088
18 Feb 2024	0.000130	0.000131	0.000126	0.000130	0.000130	52,934,509
17 Feb 2024	0.000127	0.000132	0.000124	0.000130	0.000130	87,007,473
16 Feb 2024	0.000130	0.000134	0.000124	0.000127	0.000127	64,258,040
15 Feb 2024	0.000118	0.000140	0.000117	0.000130	0.000130	212,067,505
14 Feb 2024	0.000114	0.000118	0.000112	0.000118	0.000118	42,182,400
13 Feb 2024	0.000117	0.000119	0.000112	0.000114	0.000114	37,907,329
12 Feb 2024	0.000114	0.000119	0.000112	0.000117	0.000117	42,955,961
11 Feb 2024	0.000117	0.000119	0.000113	0.000114	0.000114	42,925,878
10 Feb 2024	0.000112	0.000122	0.000112	0.000117	0.000117	102,770,869
09 Feb 2024	0.000107	0.000113	0.000107	0.000112	0.000112	44,536,826
08 Feb 2024	0.000109	0.000113	0.000107	0.000107	0.000107	53,811,703
07 Feb 2024	0.000105	0.000111	0.000105	0.000109	0.000109	44,654,094
06 Feb 2024	0.000111	0.000111	0.000104	0.000105	0.000105	50,173,511
05 Feb 2024	0.000104	0.000115	0.000104	0.000111	0.000111	107,552,401
04 Feb 2024	0.000113	0.000115	0.000101	0.000105	0.000105	170,150,206
03 Feb 2024	0.000096	0.000114	0.000094	0.000113	0.000113	117,396,727
02 Feb 2024	0.000095	0.000096	0.000094	0.000096	0.000096	16,648,871
01 Feb 2024	0.000095	0.000096	0.000092	0.000095	0.000095	21,108,341
31 Jan 2024	0.000098	0.000098	0.000094	0.000095	0.000095	28,160,272
30 Jan 2024	0.000101	0.000102	0.000097	0.000098	0.000098	26,542,379
29 Jan 2024	0.000099	0.000102	0.000097	0.000101	0.000101	32,481,611
28 Jan 2024	0.000101	0.000102	0.000098	0.000099	0.000099	33,384,717
27 Jan 2024	0.000097	0.000103	0.000097	0.000101	0.000101	54,989,556
26 Jan 2024	0.000093	0.000098	0.000092	0.000097	0.000097	30,194,181
25 Jan 2024	0.000096	0.000096	0.000091	0.000093	0.000093	26,748,838
24 Jan 2024	0.000094	0.000098	0.000092	0.000096	0.000096	39,639,347
23 Jan 2024	0.000097	0.000099	0.000088	0.000094	0.000094	60,493,443
22 Jan 2024	0.000108	0.000109	0.000096	0.000097	0.000097	70,334,512
21 Jan 2024	0.000111	0.000112	0.000108	0.000108	0.000108	25,696,127
20 Jan 2024	0.000110	0.000112	0.000109	0.000111	0.000111	29,375,638
19 Jan 2024	0.000114	0.000114	0.000103	0.000110	0.000110	61,225,541
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,103.04-1,336.28(-2.07%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Terra Classic USD (LUNC-USD)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,103.04
-1,336.28(-2.07%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)