Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,097.25 +109.66 (+0.16%) CMC Crypto 200
1,448.63 -19.47 (-1.33%)
MAP Protocol USD (MAP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:23AM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 05 May 2024 | - | - | - | - | - | - |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 28 Apr 2024 | - | - | - | - | - | - |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 20 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 30 Mar 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.035114 | 0.037013 | 0.035073 | 0.036489 | 0.036489 | 7,941,845 |
| 25 Mar 2024 | 0.035601 | 0.037225 | 0.033624 | 0.035114 | 0.035114 | 6,234,080 |
| 24 Mar 2024 | 0.043775 | 0.045775 | 0.033531 | 0.035601 | 0.035601 | 5,044,447 |
| 23 Mar 2024 | 0.038155 | 0.045722 | 0.034934 | 0.043775 | 0.043775 | 3,337,483 |
| 22 Mar 2024 | 0.037416 | 0.041699 | 0.032797 | 0.038155 | 0.038155 | 9,658,327 |
| 21 Mar 2024 | 0.030058 | 0.039304 | 0.029980 | 0.037416 | 0.037416 | 8,666,147 |
| 20 Mar 2024 | 0.031088 | 0.032916 | 0.027276 | 0.030053 | 0.030053 | 4,482,090 |
| 19 Mar 2024 | 0.033377 | 0.033377 | 0.029616 | 0.031088 | 0.031088 | 4,629,989 |
| 18 Mar 2024 | 0.036539 | 0.038005 | 0.032299 | 0.033377 | 0.033377 | 5,304,425 |
| 17 Mar 2024 | 0.034811 | 0.037844 | 0.033270 | 0.036539 | 0.036539 | 6,989,509 |
| 16 Mar 2024 | 0.037862 | 0.041471 | 0.034463 | 0.034811 | 0.034811 | 9,907,795 |
| 15 Mar 2024 | 0.043675 | 0.044667 | 0.037177 | 0.037862 | 0.037862 | 16,602,590 |
| 14 Mar 2024 | 0.031406 | 0.048158 | 0.030976 | 0.043675 | 0.043675 | 55,411,869 |
| 13 Mar 2024 | 0.030855 | 0.032799 | 0.030798 | 0.031397 | 0.031397 | 7,198,784 |
| 12 Mar 2024 | 0.031310 | 0.032226 | 0.030721 | 0.030852 | 0.030852 | 6,128,952 |
| 11 Mar 2024 | 0.031315 | 0.032674 | 0.030330 | 0.031308 | 0.031308 | 5,633,582 |
| 10 Mar 2024 | 0.031589 | 0.032077 | 0.030882 | 0.031309 | 0.031309 | 6,183,372 |
| 09 Mar 2024 | 0.031114 | 0.032159 | 0.030472 | 0.031617 | 0.031617 | 5,818,960 |
| 08 Mar 2024 | 0.032550 | 0.032940 | 0.031044 | 0.031114 | 0.031114 | 5,372,042 |
| 07 Mar 2024 | 0.032570 | 0.032855 | 0.031508 | 0.032550 | 0.032550 | 5,045,866 |
| 06 Mar 2024 | 0.032827 | 0.034788 | 0.032149 | 0.032570 | 0.032570 | 6,994,264 |
| 05 Mar 2024 | 0.033194 | 0.036463 | 0.032068 | 0.032827 | 0.032827 | 9,969,060 |
| 04 Mar 2024 | 0.032268 | 0.033609 | 0.031684 | 0.033186 | 0.033186 | 5,841,565 |
| 03 Mar 2024 | 0.033141 | 0.033340 | 0.031862 | 0.032280 | 0.032280 | 5,949,193 |
| 02 Mar 2024 | 0.034156 | 0.034323 | 0.033082 | 0.033128 | 0.033128 | 5,920,676 |
| 01 Mar 2024 | 0.034935 | 0.035541 | 0.033757 | 0.034169 | 0.034169 | 4,539,887 |
| 29 Feb 2024 | 0.035353 | 0.037343 | 0.034443 | 0.034939 | 0.034939 | 9,219,310 |
| 28 Feb 2024 | 0.034426 | 0.036800 | 0.033321 | 0.035354 | 0.035354 | 8,425,305 |
| 27 Feb 2024 | 0.033075 | 0.036348 | 0.032820 | 0.034551 | 0.034551 | 11,769,456 |
| 26 Feb 2024 | 0.031209 | 0.033640 | 0.031011 | 0.033075 | 0.033075 | 7,261,810 |
| 25 Feb 2024 | 0.030244 | 0.031267 | 0.030127 | 0.031245 | 0.031245 | 4,530,908 |
| 24 Feb 2024 | 0.030025 | 0.030565 | 0.029731 | 0.030247 | 0.030247 | 4,801,401 |
| 23 Feb 2024 | 0.030415 | 0.030777 | 0.029737 | 0.030051 | 0.030051 | 4,809,712 |
| 22 Feb 2024 | 0.030793 | 0.031184 | 0.030232 | 0.030525 | 0.030525 | 4,815,065 |
| 21 Feb 2024 | 0.030848 | 0.031972 | 0.029935 | 0.030791 | 0.030791 | 6,302,960 |
| 20 Feb 2024 | 0.031122 | 0.031421 | 0.030222 | 0.030828 | 0.030828 | 6,120,619 |
| 19 Feb 2024 | 0.030260 | 0.031542 | 0.030130 | 0.031122 | 0.031122 | 5,482,282 |
| 18 Feb 2024 | 0.029762 | 0.030289 | 0.029671 | 0.030267 | 0.030267 | 2,643,263 |
| 17 Feb 2024 | 0.030432 | 0.031144 | 0.029405 | 0.029765 | 0.029765 | 2,361,192 |
| 16 Feb 2024 | 0.030306 | 0.031583 | 0.030025 | 0.030432 | 0.030432 | 3,445,966 |
| 15 Feb 2024 | 0.029032 | 0.030616 | 0.028886 | 0.030222 | 0.030222 | 3,253,731 |
| *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.