Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,660.37 +552.48 (+0.97%) CMC Crypto 200
1,267.88 -2.87 (-0.23%)
MetaUFO USD (METAUFO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:16AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 23 |
| 01 May 2024 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | 0.000078 | - |
| 30 Apr 2024 | 0.000082 | 0.000082 | 0.000078 | 0.000078 | 0.000078 | 24 |
| 29 Apr 2024 | 0.000082 | 0.000082 | 0.000082 | 0.000082 | 0.000082 | 6 |
| 28 Apr 2024 | 0.000084 | 0.000084 | 0.000082 | 0.000082 | 0.000082 | 14 |
| 27 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 2 |
| 26 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | - |
| 25 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 1 |
| 24 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 4 |
| 23 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 1 |
| 22 Apr 2024 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 0.000084 | 2 |
| 21 Apr 2024 | 0.000086 | 0.000086 | 0.000084 | 0.000084 | 0.000084 | 9 |
| 20 Apr 2024 | 0.000089 | 0.000089 | 0.000086 | 0.000086 | 0.000086 | 31 |
| 19 Apr 2024 | 0.000089 | 0.000089 | 0.000088 | 0.000089 | 0.000089 | 4 |
| 18 Apr 2024 | 0.000089 | 0.000089 | 0.000089 | 0.000089 | 0.000089 | 1 |
| 17 Apr 2024 | 0.000090 | 0.000090 | 0.000089 | 0.000089 | 0.000089 | 6 |
| 16 Apr 2024 | 0.000092 | 0.000092 | 0.000090 | 0.000090 | 0.000090 | 15 |
| 15 Apr 2024 | 0.000093 | 0.000093 | 0.000092 | 0.000092 | 0.000092 | 7 |
| 14 Apr 2024 | 0.000094 | 0.000094 | 0.000093 | 0.000093 | 0.000093 | 5 |
| 13 Apr 2024 | 0.000097 | 0.000097 | 0.000094 | 0.000094 | 0.000094 | 42 |
| 12 Apr 2024 | 0.000091 | 0.000097 | 0.000090 | 0.000097 | 0.000097 | 51 |
| 11 Apr 2024 | 0.000091 | 0.000091 | 0.000091 | 0.000091 | 0.000091 | - |
| 10 Apr 2024 | 0.000093 | 0.000093 | 0.000091 | 0.000091 | 0.000091 | 11 |
| 09 Apr 2024 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | 0.000093 | - |
| 08 Apr 2024 | 0.000095 | 0.000095 | 0.000093 | 0.000093 | 0.000093 | 15 |
| 07 Apr 2024 | 0.000095 | 0.000095 | 0.000095 | 0.000095 | 0.000095 | 3 |
| 06 Apr 2024 | 0.000100 | 0.000100 | 0.000095 | 0.000095 | 0.000095 | 38 |
| 05 Apr 2024 | 0.000109 | 0.000109 | 0.000100 | 0.000100 | 0.000100 | 3 |
| 04 Apr 2024 | 0.000120 | 0.000120 | 0.000109 | 0.000109 | 0.000109 | 147 |
| 03 Apr 2024 | 0.000122 | 0.000123 | 0.000116 | 0.000120 | 0.000120 | 60 |
| 02 Apr 2024 | 0.000124 | 0.000124 | 0.000121 | 0.000122 | 0.000122 | 55 |
| 01 Apr 2024 | 0.000125 | 0.000126 | 0.000122 | 0.000124 | 0.000124 | 47 |
| 31 Mar 2024 | 0.000122 | 0.000126 | 0.000122 | 0.000125 | 0.000125 | 55 |
| 30 Mar 2024 | 0.000131 | 0.000131 | 0.000122 | 0.000122 | 0.000122 | 47 |
| 29 Mar 2024 | 0.000117 | 0.000132 | 0.000117 | 0.000131 | 0.000131 | 65 |
| 28 Mar 2024 | 0.000127 | 0.000128 | 0.000111 | 0.000117 | 0.000117 | 138 |
| 27 Mar 2024 | 0.000119 | 0.000153 | 0.000119 | 0.000127 | 0.000127 | 371 |
| 26 Mar 2024 | 0.000094 | 0.000138 | 0.000093 | 0.000119 | 0.000119 | 411 |
| 25 Mar 2024 | 0.000090 | 0.000094 | 0.000089 | 0.000094 | 0.000094 | 30 |
| 24 Mar 2024 | 0.000088 | 0.000090 | 0.000087 | 0.000090 | 0.000090 | 27 |
| 23 Mar 2024 | 0.000088 | 0.000088 | 0.000088 | 0.000088 | 0.000088 | 4 |
| 22 Mar 2024 | 0.000085 | 0.000088 | 0.000085 | 0.000088 | 0.000088 | 24 |
| 21 Mar 2024 | 0.000079 | 0.000085 | 0.000079 | 0.000085 | 0.000085 | 51 |
| 20 Mar 2024 | 0.000076 | 0.000079 | 0.000075 | 0.000079 | 0.000079 | 35 |
| 19 Mar 2024 | 0.000075 | 0.000076 | 0.000075 | 0.000076 | 0.000076 | 12 |
| 18 Mar 2024 | 0.000076 | 0.000076 | 0.000075 | 0.000075 | 0.000075 | 22 |
| 17 Mar 2024 | 0.000074 | 0.000076 | 0.000074 | 0.000076 | 0.000076 | 20 |
| 16 Mar 2024 | 0.000077 | 0.000077 | 0.000073 | 0.000074 | 0.000074 | 68 |
| 15 Mar 2024 | 0.000076 | 0.000077 | 0.000076 | 0.000077 | 0.000077 | 17 |
| 14 Mar 2024 | 0.000078 | 0.000078 | 0.000076 | 0.000076 | 0.000076 | 3 |
| 13 Mar 2024 | 0.000078 | 0.000078 | 0.000077 | 0.000078 | 0.000078 | 5 |
| 12 Mar 2024 | 0.000077 | 0.000078 | 0.000077 | 0.000078 | 0.000078 | 13 |
| 11 Mar 2024 | 0.000080 | 0.000080 | 0.000077 | 0.000077 | 0.000077 | 32 |
| 10 Mar 2024 | 0.000055 | 0.000083 | 0.000055 | 0.000080 | 0.000080 | 549 |
| 09 Mar 2024 | 0.000052 | 0.000055 | 0.000052 | 0.000055 | 0.000055 | 44 |
| 08 Mar 2024 | 0.000051 | 0.000052 | 0.000051 | 0.000052 | 0.000052 | 3 |
| 07 Mar 2024 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | 7 |
| 06 Mar 2024 | 0.000049 | 0.000051 | 0.000049 | 0.000051 | 0.000051 | 12 |
| 05 Mar 2024 | 0.000050 | 0.000050 | 0.000049 | 0.000049 | 0.000049 | 7 |
| 04 Mar 2024 | 0.000049 | 0.000050 | 0.000048 | 0.000050 | 0.000050 | 19 |
| 03 Mar 2024 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | - |
| 02 Mar 2024 | 0.000053 | 0.000053 | 0.000048 | 0.000049 | 0.000049 | 45 |
| 01 Mar 2024 | 0.000046 | 0.000054 | 0.000046 | 0.000053 | 0.000053 | 112 |
| 29 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | - |
| 28 Feb 2024 | 0.000045 | 0.000046 | 0.000045 | 0.000046 | 0.000046 | 10 |
| 27 Feb 2024 | 0.000046 | 0.000046 | 0.000045 | 0.000045 | 0.000045 | 6 |
| 26 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 1 |
| 25 Feb 2024 | 0.000049 | 0.000049 | 0.000046 | 0.000046 | 0.000046 | 20 |
| 24 Feb 2024 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | - |
| 23 Feb 2024 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 5 |
| 22 Feb 2024 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 0.000049 | 2 |
| 21 Feb 2024 | 0.000048 | 0.000049 | 0.000048 | 0.000049 | 0.000049 | 15 |
| 20 Feb 2024 | 0.000051 | 0.000051 | 0.000048 | 0.000048 | 0.000048 | 25 |
| 19 Feb 2024 | 0.000050 | 0.000051 | 0.000050 | 0.000051 | 0.000051 | 11 |
| 18 Feb 2024 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 6 |
| 17 Feb 2024 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 3 |
| 16 Feb 2024 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 0.000050 | 4 |
| 15 Feb 2024 | 0.000049 | 0.000050 | 0.000049 | 0.000050 | 0.000050 | 11 |
| 14 Feb 2024 | 0.000048 | 0.000049 | 0.000048 | 0.000049 | 0.000049 | 20 |
| 13 Feb 2024 | 0.000046 | 0.000049 | 0.000046 | 0.000048 | 0.000048 | 101 |
| 12 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | - |
| 11 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | - |
| 10 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | - |
| 09 Feb 2024 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 0.000046 | 2 |
| 08 Feb 2024 | 0.000047 | 0.000047 | 0.000046 | 0.000046 | 0.000046 | 21 |
| 07 Feb 2024 | 0.000047 | 0.000047 | 0.000047 | 0.000047 | 0.000047 | - |
| 06 Feb 2024 | 0.000046 | 0.000047 | 0.000046 | 0.000047 | 0.000047 | 19 |
| 05 Feb 2024 | 0.000045 | 0.000046 | 0.000045 | 0.000046 | 0.000046 | - |
| 04 Feb 2024 | 0.000044 | 0.000045 | 0.000043 | 0.000045 | 0.000045 | 27 |
| 03 Feb 2024 | 0.000046 | 0.000046 | 0.000044 | 0.000044 | 0.000044 | 19 |
| 02 Feb 2024 | 0.000049 | 0.000049 | 0.000046 | 0.000046 | 0.000046 | 26 |
| 01 Feb 2024 | 0.000050 | 0.000050 | 0.000049 | 0.000049 | 0.000049 | 10 |
| 31 Jan 2024 | 0.000051 | 0.000051 | 0.000050 | 0.000050 | 0.000050 | 3 |
| 30 Jan 2024 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | - |
| 29 Jan 2024 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | 0.000051 | 3 |
| 28 Jan 2024 | 0.000051 | 0.000051 | 0.000050 | 0.000051 | 0.000051 | 11 |
| 27 Jan 2024 | 0.000053 | 0.000053 | 0.000051 | 0.000051 | 0.000051 | 17 |
| 26 Jan 2024 | 0.000053 | 0.000053 | 0.000053 | 0.000053 | 0.000053 | 2 |
| 25 Jan 2024 | 0.000055 | 0.000055 | 0.000053 | 0.000053 | 0.000053 | 15 |
| 24 Jan 2024 | 0.000055 | 0.000055 | 0.000055 | 0.000055 | 0.000055 | 1 |
| *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.