Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,845.59 +822.75 (+1.31%) CMC Crypto 200
1,322.75 +45.77 (+3.59%)
Treasure USD (MAGIC14783-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:16PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 0.764812 | 0.774432 | 0.756093 | 0.763443 | 0.763443 | 20,106,272 |
| 03 May 2024 | 0.734208 | 0.770454 | 0.725203 | 0.765710 | 0.765710 | 18,145,491 |
| 02 May 2024 | 0.728083 | 0.745338 | 0.701445 | 0.742767 | 0.742767 | 17,560,166 |
| 01 May 2024 | 0.718367 | 0.734615 | 0.672370 | 0.728083 | 0.728083 | 31,919,086 |
| 30 Apr 2024 | 0.768191 | 0.774683 | 0.685272 | 0.718370 | 0.718370 | 27,872,292 |
| 29 Apr 2024 | 0.792116 | 0.802458 | 0.747684 | 0.768188 | 0.768188 | 24,617,685 |
| 28 Apr 2024 | 0.829251 | 0.849992 | 0.790513 | 0.792116 | 0.792116 | 20,580,427 |
| 27 Apr 2024 | 0.792051 | 0.837959 | 0.766680 | 0.829251 | 0.829251 | 25,041,459 |
| 26 Apr 2024 | 0.806002 | 0.809721 | 0.778157 | 0.789988 | 0.789988 | 21,321,992 |
| 25 Apr 2024 | 0.813369 | 0.823005 | 0.779117 | 0.806002 | 0.806002 | 28,120,059 |
| 24 Apr 2024 | 0.874526 | 0.900090 | 0.809864 | 0.811585 | 0.811585 | 36,865,734 |
| 23 Apr 2024 | 0.871686 | 0.908628 | 0.858458 | 0.874297 | 0.874297 | 40,535,151 |
| 22 Apr 2024 | 0.849093 | 0.904653 | 0.849042 | 0.871686 | 0.871686 | 36,885,628 |
| 21 Apr 2024 | 0.848845 | 0.881526 | 0.833452 | 0.851383 | 0.851383 | 29,832,866 |
| 20 Apr 2024 | 0.783784 | 0.845558 | 0.770269 | 0.844300 | 0.844300 | 27,584,617 |
| 19 Apr 2024 | 0.774609 | 0.807195 | 0.714541 | 0.783783 | 0.783783 | 36,483,440 |
| 18 Apr 2024 | 0.747746 | 0.789939 | 0.732261 | 0.776825 | 0.776825 | 34,769,777 |
| 17 Apr 2024 | 0.750277 | 0.775501 | 0.714843 | 0.749902 | 0.749902 | 40,869,687 |
| 16 Apr 2024 | 0.742865 | 0.766182 | 0.713493 | 0.755832 | 0.755832 | 46,544,505 |
| 15 Apr 2024 | 0.811222 | 0.840332 | 0.724408 | 0.750016 | 0.750016 | 70,269,935 |
| 14 Apr 2024 | 0.729222 | 0.809210 | 0.708560 | 0.804406 | 0.804406 | 110,269,498 |
| 13 Apr 2024 | 0.856834 | 0.856841 | 0.620718 | 0.729222 | 0.729222 | 129,327,124 |
| 12 Apr 2024 | 1.067049 | 1.116754 | 0.804638 | 0.852102 | 0.852102 | 127,522,208 |
| 11 Apr 2024 | 1.010127 | 1.114259 | 1.003251 | 1.067049 | 1.067049 | 83,221,818 |
| 10 Apr 2024 | 0.956715 | 1.065351 | 0.942215 | 1.010127 | 1.010127 | 85,902,726 |
| 09 Apr 2024 | 1.041581 | 1.043557 | 0.950337 | 0.964965 | 0.964965 | 40,256,886 |
| 08 Apr 2024 | 1.015884 | 1.049787 | 0.988774 | 1.047265 | 1.047265 | 31,057,078 |
| 07 Apr 2024 | 0.978998 | 1.022726 | 0.975822 | 1.015858 | 1.015858 | 31,617,857 |
| 06 Apr 2024 | 0.957002 | 0.986167 | 0.949014 | 0.978998 | 0.978998 | 23,853,363 |
| 05 Apr 2024 | 0.976585 | 0.979679 | 0.924819 | 0.956272 | 0.956272 | 25,993,411 |
| 04 Apr 2024 | 0.961471 | 1.006033 | 0.939277 | 0.976590 | 0.976590 | 29,307,283 |
| 03 Apr 2024 | 0.963985 | 0.991529 | 0.927645 | 0.961471 | 0.961471 | 35,479,843 |
| 02 Apr 2024 | 1.052783 | 1.052788 | 0.947470 | 0.963985 | 0.963985 | 56,587,440 |
| 01 Apr 2024 | 1.136093 | 1.175853 | 1.005981 | 1.052783 | 1.052783 | 78,935,916 |
| 31 Mar 2024 | 1.073638 | 1.143185 | 1.067119 | 1.136095 | 1.136095 | 37,803,578 |
| 30 Mar 2024 | 1.104568 | 1.115651 | 1.065170 | 1.073638 | 1.073638 | 28,193,690 |
| 29 Mar 2024 | 1.132317 | 1.133847 | 1.089204 | 1.107551 | 1.107551 | 36,523,641 |
| 28 Mar 2024 | 1.126567 | 1.147825 | 1.105091 | 1.132317 | 1.132317 | 37,638,971 |
| 27 Mar 2024 | 1.204406 | 1.218937 | 1.116542 | 1.126567 | 1.126567 | 60,619,033 |
| 26 Mar 2024 | 1.203136 | 1.232124 | 1.181195 | 1.204406 | 1.204406 | 51,075,351 |
| 25 Mar 2024 | 1.144298 | 1.226190 | 1.127798 | 1.203136 | 1.203136 | 63,686,859 |
| 24 Mar 2024 | 1.105879 | 1.148431 | 1.083315 | 1.144298 | 1.144298 | 32,128,025 |
| 23 Mar 2024 | 1.078333 | 1.158231 | 1.064687 | 1.105994 | 1.105994 | 43,204,506 |
| 22 Mar 2024 | 1.087711 | 1.130722 | 1.035170 | 1.078333 | 1.078333 | 48,268,815 |
| 21 Mar 2024 | 1.105026 | 1.126759 | 1.059534 | 1.087706 | 1.087706 | 44,323,396 |
| 20 Mar 2024 | 0.979090 | 1.107983 | 0.937797 | 1.105026 | 1.105026 | 62,470,170 |
| 19 Mar 2024 | 1.082407 | 1.096885 | 0.943571 | 0.979082 | 0.979082 | 78,027,818 |
| 18 Mar 2024 | 1.159752 | 1.164333 | 1.064099 | 1.080582 | 1.080582 | 46,847,146 |
| 17 Mar 2024 | 1.124039 | 1.172977 | 1.068517 | 1.161121 | 1.161121 | 54,393,894 |
| 16 Mar 2024 | 1.242598 | 1.280489 | 1.098205 | 1.124037 | 1.124037 | 80,655,833 |
| 15 Mar 2024 | 1.345458 | 1.354787 | 1.166920 | 1.242598 | 1.242598 | 118,597,313 |
| 14 Mar 2024 | 1.412349 | 1.414568 | 1.281677 | 1.345458 | 1.345458 | 82,049,256 |
| 13 Mar 2024 | 1.388169 | 1.527494 | 1.381966 | 1.412349 | 1.412349 | 117,272,158 |
| 12 Mar 2024 | 1.425408 | 1.438472 | 1.306110 | 1.388169 | 1.388169 | 84,090,916 |
| 11 Mar 2024 | 1.444025 | 1.461460 | 1.370427 | 1.425408 | 1.425408 | 90,285,497 |
| 10 Mar 2024 | 1.374409 | 1.560023 | 1.368138 | 1.444017 | 1.444017 | 160,654,108 |
| 09 Mar 2024 | 1.290554 | 1.440258 | 1.283052 | 1.374408 | 1.374408 | 106,443,563 |
| 08 Mar 2024 | 1.310189 | 1.338018 | 1.232009 | 1.290554 | 1.290554 | 72,544,293 |
| 07 Mar 2024 | 1.271332 | 1.317694 | 1.262726 | 1.310212 | 1.310212 | 73,680,764 |
| 06 Mar 2024 | 1.215256 | 1.287457 | 1.169722 | 1.271295 | 1.271295 | 95,842,068 |
| 05 Mar 2024 | 1.325827 | 1.393114 | 1.058604 | 1.215188 | 1.215188 | 159,305,722 |
| 04 Mar 2024 | 1.398118 | 1.416655 | 1.293922 | 1.325807 | 1.325807 | 109,521,688 |
| 03 Mar 2024 | 1.366303 | 1.483587 | 1.328841 | 1.397989 | 1.397989 | 180,947,877 |
| 02 Mar 2024 | 1.253855 | 1.372570 | 1.252154 | 1.366154 | 1.366154 | 165,574,324 |
| 01 Mar 2024 | 1.200440 | 1.259879 | 1.199191 | 1.253940 | 1.253940 | 61,114,974 |
| 29 Feb 2024 | 1.217214 | 1.278561 | 1.169551 | 1.200666 | 1.200666 | 110,122,949 |
| 28 Feb 2024 | 1.276332 | 1.323269 | 1.158549 | 1.217082 | 1.217082 | 135,491,458 |
| 27 Feb 2024 | 1.294159 | 1.322893 | 1.239502 | 1.276339 | 1.276339 | 90,627,382 |
| 26 Feb 2024 | 1.267157 | 1.335484 | 1.258344 | 1.294153 | 1.294153 | 113,075,238 |
| 25 Feb 2024 | 1.265576 | 1.278839 | 1.246690 | 1.267126 | 1.267126 | 37,383,674 |
| 24 Feb 2024 | 1.224454 | 1.280686 | 1.199469 | 1.265515 | 1.265515 | 43,733,446 |
| 23 Feb 2024 | 1.291185 | 1.304418 | 1.209000 | 1.224411 | 1.224411 | 69,792,957 |
| 22 Feb 2024 | 1.308530 | 1.341642 | 1.265341 | 1.291494 | 1.291494 | 66,389,210 |
| 21 Feb 2024 | 1.368387 | 1.368396 | 1.252877 | 1.308429 | 1.308429 | 76,247,148 |
| 20 Feb 2024 | 1.442176 | 1.443836 | 1.311636 | 1.368459 | 1.368459 | 93,672,724 |
| 19 Feb 2024 | 1.331895 | 1.464739 | 1.326630 | 1.442156 | 1.442156 | 123,807,294 |
| 18 Feb 2024 | 1.277651 | 1.338475 | 1.253271 | 1.331863 | 1.331863 | 56,206,362 |
| 17 Feb 2024 | 1.338307 | 1.339990 | 1.256737 | 1.277604 | 1.277604 | 41,914,702 |
| 16 Feb 2024 | 1.337305 | 1.361478 | 1.303459 | 1.338230 | 1.338230 | 56,825,169 |
| 15 Feb 2024 | 1.349859 | 1.368642 | 1.314686 | 1.336971 | 1.336971 | 72,594,742 |
| 14 Feb 2024 | 1.294417 | 1.349825 | 1.272363 | 1.349825 | 1.349825 | 77,374,088 |
| 13 Feb 2024 | 1.298597 | 1.311086 | 1.247448 | 1.294389 | 1.294389 | 71,281,042 |
| 12 Feb 2024 | 1.215826 | 1.307058 | 1.212055 | 1.298710 | 1.298710 | 119,871,317 |
| 11 Feb 2024 | 1.207951 | 1.248516 | 1.206156 | 1.215895 | 1.215895 | 42,402,040 |
| 10 Feb 2024 | 1.230864 | 1.262359 | 1.203800 | 1.208113 | 1.208113 | 48,775,826 |
| 09 Feb 2024 | 1.224883 | 1.247103 | 1.210147 | 1.230725 | 1.230725 | 87,770,234 |
| 08 Feb 2024 | 1.277385 | 1.291172 | 1.225196 | 1.225196 | 1.225196 | 64,030,272 |
| 07 Feb 2024 | 1.250210 | 1.297969 | 1.230999 | 1.277368 | 1.277368 | 54,363,812 |
| 06 Feb 2024 | 1.319985 | 1.319985 | 1.230121 | 1.250711 | 1.250711 | 93,860,616 |
| 05 Feb 2024 | 1.327529 | 1.427389 | 1.301214 | 1.320450 | 1.320450 | 106,604,409 |
| 04 Feb 2024 | 1.327250 | 1.364890 | 1.275706 | 1.327951 | 1.327951 | 77,176,353 |
| 03 Feb 2024 | 1.356343 | 1.426562 | 1.320487 | 1.327334 | 1.327334 | 124,088,689 |
| 02 Feb 2024 | 1.207321 | 1.358654 | 1.200827 | 1.356433 | 1.356433 | 129,917,080 |
| 01 Feb 2024 | 1.197632 | 1.255931 | 1.177378 | 1.207280 | 1.207280 | 90,026,418 |
| 31 Jan 2024 | 1.261002 | 1.333934 | 1.191889 | 1.197809 | 1.197809 | 182,545,607 |
| 30 Jan 2024 | 1.147840 | 1.301313 | 1.124250 | 1.261240 | 1.261240 | 216,425,318 |
| 29 Jan 2024 | 1.121575 | 1.172204 | 1.112203 | 1.147840 | 1.147840 | 64,578,037 |
| 28 Jan 2024 | 1.115078 | 1.189798 | 1.109507 | 1.121551 | 1.121551 | 107,450,707 |
| 27 Jan 2024 | 1.016243 | 1.167009 | 1.014218 | 1.115507 | 1.115507 | 123,065,829 |
| 26 Jan 2024 | 0.968714 | 1.019079 | 0.958800 | 1.016377 | 1.016377 | 43,450,201 |
| *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.