Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,175.26 -12.40 (-0.39%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,227.71 -158.16 (-0.97%) FTSE 100
7,844.85 -32.20 (-0.41%) Bitcoin USD
64,635.27 +3,389.09 (+5.53%) CMC Crypto 200
1,335.08 +22.45 (+1.71%)
Mina USD (MINA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:24AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.787258 | 0.805187 | 0.727206 | 0.796449 | 0.796449 | 29,927,828 |
| 18 Apr 2024 | 0.766683 | 0.801830 | 0.743019 | 0.787201 | 0.787201 | 25,406,313 |
| 17 Apr 2024 | 0.777441 | 0.794191 | 0.736089 | 0.766683 | 0.766683 | 30,223,426 |
| 16 Apr 2024 | 0.756484 | 0.788256 | 0.724254 | 0.777441 | 0.777441 | 33,095,243 |
| 15 Apr 2024 | 0.799533 | 0.834589 | 0.736393 | 0.756484 | 0.756484 | 48,932,465 |
| 14 Apr 2024 | 0.730082 | 0.811685 | 0.698995 | 0.799533 | 0.799533 | 68,180,934 |
| 13 Apr 2024 | 0.854052 | 0.854056 | 0.630729 | 0.730082 | 0.730082 | 100,576,116 |
| 12 Apr 2024 | 1.028562 | 1.049270 | 0.744960 | 0.854052 | 0.854052 | 96,299,552 |
| 11 Apr 2024 | 1.044210 | 1.054209 | 1.017414 | 1.028562 | 1.028562 | 28,322,377 |
| 10 Apr 2024 | 1.057031 | 1.061864 | 1.005435 | 1.044210 | 1.044210 | 42,271,857 |
| 09 Apr 2024 | 1.132786 | 1.135697 | 1.053541 | 1.057105 | 1.057105 | 46,281,468 |
| 08 Apr 2024 | 1.094298 | 1.137921 | 1.074082 | 1.132786 | 1.132786 | 33,032,355 |
| 07 Apr 2024 | 1.082808 | 1.106455 | 1.076923 | 1.094298 | 1.094298 | 23,350,866 |
| 06 Apr 2024 | 1.049155 | 1.091017 | 1.043657 | 1.082808 | 1.082808 | 22,390,118 |
| 05 Apr 2024 | 1.088260 | 1.088766 | 1.012809 | 1.049155 | 1.049155 | 43,040,110 |
| 04 Apr 2024 | 1.056805 | 1.117777 | 1.028934 | 1.088260 | 1.088260 | 34,599,170 |
| 03 Apr 2024 | 1.045419 | 1.088580 | 1.007867 | 1.056805 | 1.056805 | 44,988,040 |
| 02 Apr 2024 | 1.161483 | 1.161550 | 1.037199 | 1.045419 | 1.045419 | 65,070,968 |
| 01 Apr 2024 | 1.238993 | 1.257078 | 1.123354 | 1.161483 | 1.161483 | 65,841,209 |
| 31 Mar 2024 | 1.211225 | 1.239669 | 1.204736 | 1.238995 | 1.238995 | 24,515,474 |
| 30 Mar 2024 | 1.239828 | 1.256795 | 1.204247 | 1.211225 | 1.211225 | 30,042,961 |
| 29 Mar 2024 | 1.261720 | 1.263299 | 1.218656 | 1.239828 | 1.239828 | 38,549,125 |
| 28 Mar 2024 | 1.263442 | 1.273316 | 1.223735 | 1.261720 | 1.261720 | 52,858,447 |
| 27 Mar 2024 | 1.288542 | 1.323888 | 1.238227 | 1.263442 | 1.263442 | 95,882,401 |
| 26 Mar 2024 | 1.274284 | 1.316626 | 1.257441 | 1.288542 | 1.288542 | 65,431,121 |
| 25 Mar 2024 | 1.233324 | 1.296750 | 1.224518 | 1.274284 | 1.274284 | 53,343,624 |
| 24 Mar 2024 | 1.186113 | 1.242210 | 1.183483 | 1.233324 | 1.233324 | 34,408,529 |
| 23 Mar 2024 | 1.183923 | 1.217664 | 1.172172 | 1.186100 | 1.186100 | 32,639,771 |
| 22 Mar 2024 | 1.224450 | 1.257454 | 1.156537 | 1.183697 | 1.183697 | 54,719,434 |
| 21 Mar 2024 | 1.239445 | 1.280882 | 1.196719 | 1.224389 | 1.224389 | 78,997,921 |
| 20 Mar 2024 | 1.138466 | 1.253201 | 1.076860 | 1.239445 | 1.239445 | 98,003,710 |
| 19 Mar 2024 | 1.234295 | 1.244257 | 1.088931 | 1.138466 | 1.138466 | 120,681,563 |
| 18 Mar 2024 | 1.322928 | 1.324637 | 1.213458 | 1.234295 | 1.234295 | 65,655,427 |
| 17 Mar 2024 | 1.270138 | 1.341546 | 1.206257 | 1.330069 | 1.330069 | 113,002,608 |
| 16 Mar 2024 | 1.331450 | 1.411720 | 1.233337 | 1.270138 | 1.270138 | 205,049,499 |
| 15 Mar 2024 | 1.440880 | 1.450321 | 1.236208 | 1.331450 | 1.331450 | 169,532,905 |
| 14 Mar 2024 | 1.523441 | 1.523469 | 1.365560 | 1.440880 | 1.440880 | 132,908,449 |
| 13 Mar 2024 | 1.565674 | 1.570840 | 1.471759 | 1.523441 | 1.523441 | 118,771,751 |
| 12 Mar 2024 | 1.623611 | 1.710897 | 1.475188 | 1.565674 | 1.565674 | 227,578,375 |
| 11 Mar 2024 | 1.515444 | 1.701272 | 1.429789 | 1.623611 | 1.623611 | 392,639,077 |
| 10 Mar 2024 | 1.361824 | 1.553497 | 1.360083 | 1.515433 | 1.515433 | 428,789,683 |
| 09 Mar 2024 | 1.327247 | 1.378516 | 1.311828 | 1.361822 | 1.361822 | 95,840,738 |
| 08 Mar 2024 | 1.359593 | 1.359593 | 1.262030 | 1.327247 | 1.327247 | 112,700,663 |
| 07 Mar 2024 | 1.313174 | 1.368707 | 1.290340 | 1.359626 | 1.359626 | 113,300,893 |
| 06 Mar 2024 | 1.232682 | 1.322912 | 1.178091 | 1.313174 | 1.313174 | 95,103,715 |
| 05 Mar 2024 | 1.336706 | 1.374432 | 1.089101 | 1.232891 | 1.232891 | 190,130,610 |
| 04 Mar 2024 | 1.374344 | 1.413689 | 1.298696 | 1.336758 | 1.336758 | 117,167,610 |
| 03 Mar 2024 | 1.428220 | 1.430130 | 1.312023 | 1.374415 | 1.374415 | 101,680,799 |
| 02 Mar 2024 | 1.334899 | 1.432882 | 1.309218 | 1.428370 | 1.428370 | 103,601,388 |
| 01 Mar 2024 | 1.286132 | 1.338124 | 1.284824 | 1.334727 | 1.334727 | 71,195,851 |
| 29 Feb 2024 | 1.290281 | 1.370090 | 1.257915 | 1.286327 | 1.286327 | 97,980,741 |
| 28 Feb 2024 | 1.307898 | 1.357058 | 1.216293 | 1.290640 | 1.290640 | 106,501,467 |
| 27 Feb 2024 | 1.334970 | 1.353016 | 1.286786 | 1.307783 | 1.307783 | 61,027,507 |
| 26 Feb 2024 | 1.292392 | 1.343097 | 1.241894 | 1.334946 | 1.334946 | 56,023,883 |
| 25 Feb 2024 | 1.316952 | 1.316952 | 1.272082 | 1.292280 | 1.292280 | 31,918,807 |
| 24 Feb 2024 | 1.252781 | 1.324693 | 1.225118 | 1.316965 | 1.316965 | 49,504,127 |
| 23 Feb 2024 | 1.267104 | 1.288422 | 1.228832 | 1.253137 | 1.253137 | 38,770,757 |
| 22 Feb 2024 | 1.294915 | 1.305453 | 1.243802 | 1.267123 | 1.267123 | 49,445,818 |
| 21 Feb 2024 | 1.352783 | 1.352783 | 1.248767 | 1.294964 | 1.294964 | 64,308,960 |
| 20 Feb 2024 | 1.377345 | 1.455882 | 1.297931 | 1.352972 | 1.352972 | 114,855,537 |
| 19 Feb 2024 | 1.415058 | 1.427091 | 1.360274 | 1.377248 | 1.377248 | 68,852,962 |
| 18 Feb 2024 | 1.360541 | 1.420620 | 1.340644 | 1.415128 | 1.415128 | 56,358,050 |
| 17 Feb 2024 | 1.384262 | 1.392520 | 1.318390 | 1.360486 | 1.360486 | 53,402,749 |
| 16 Feb 2024 | 1.437488 | 1.462788 | 1.349500 | 1.384633 | 1.384633 | 93,708,777 |
| 15 Feb 2024 | 1.488037 | 1.540131 | 1.429202 | 1.437375 | 1.437375 | 129,386,158 |
| 14 Feb 2024 | 1.403283 | 1.553866 | 1.380459 | 1.487930 | 1.487930 | 162,163,379 |
| 13 Feb 2024 | 1.399148 | 1.434794 | 1.350800 | 1.403476 | 1.403476 | 102,587,762 |
| 12 Feb 2024 | 1.385679 | 1.442194 | 1.332899 | 1.399569 | 1.399569 | 111,529,213 |
| 11 Feb 2024 | 1.310132 | 1.397298 | 1.276104 | 1.385814 | 1.385814 | 151,076,339 |
| 10 Feb 2024 | 1.271686 | 1.348405 | 1.270866 | 1.310066 | 1.310066 | 122,946,128 |
| 09 Feb 2024 | 1.183397 | 1.286296 | 1.180182 | 1.271712 | 1.271712 | 68,468,997 |
| 08 Feb 2024 | 1.184901 | 1.233913 | 1.177122 | 1.183351 | 1.183351 | 51,485,553 |
| 07 Feb 2024 | 1.143442 | 1.187586 | 1.121205 | 1.184822 | 1.184822 | 35,312,672 |
| 06 Feb 2024 | 1.180137 | 1.195966 | 1.136612 | 1.143589 | 1.143589 | 36,420,879 |
| 05 Feb 2024 | 1.166793 | 1.220333 | 1.144530 | 1.180089 | 1.180089 | 40,107,722 |
| 04 Feb 2024 | 1.199011 | 1.226556 | 1.163059 | 1.166846 | 1.166846 | 39,336,275 |
| 03 Feb 2024 | 1.236607 | 1.249903 | 1.192335 | 1.198874 | 1.198874 | 40,068,022 |
| 02 Feb 2024 | 1.216359 | 1.278517 | 1.212187 | 1.236991 | 1.236991 | 97,136,023 |
| 01 Feb 2024 | 1.148096 | 1.238012 | 1.111566 | 1.216294 | 1.216294 | 119,326,181 |
| 31 Jan 2024 | 1.130685 | 1.194834 | 1.107974 | 1.148072 | 1.148072 | 89,533,820 |
| 30 Jan 2024 | 1.118944 | 1.209457 | 1.114612 | 1.130275 | 1.130275 | 103,149,653 |
| 29 Jan 2024 | 1.063259 | 1.132606 | 1.057790 | 1.118873 | 1.118873 | 38,309,589 |
| 28 Jan 2024 | 1.090300 | 1.119255 | 1.055224 | 1.063114 | 1.063114 | 37,193,179 |
| 27 Jan 2024 | 1.096653 | 1.106262 | 1.067653 | 1.090105 | 1.090105 | 34,719,987 |
| 26 Jan 2024 | 1.002694 | 1.096827 | 0.985705 | 1.096727 | 1.096727 | 42,982,035 |
| 25 Jan 2024 | 1.046071 | 1.046071 | 0.983641 | 1.002751 | 1.002751 | 31,115,437 |
| 24 Jan 2024 | 1.045264 | 1.058013 | 1.014578 | 1.046046 | 1.046046 | 47,425,096 |
| 23 Jan 2024 | 1.029485 | 1.050298 | 0.945558 | 1.045254 | 1.045254 | 67,768,557 |
| 22 Jan 2024 | 1.122692 | 1.126032 | 1.023932 | 1.029487 | 1.029487 | 53,910,322 |
| 21 Jan 2024 | 1.126358 | 1.170786 | 1.121981 | 1.121981 | 1.121981 | 38,348,123 |
| 20 Jan 2024 | 1.166910 | 1.167035 | 1.111591 | 1.126409 | 1.126409 | 33,724,224 |
| 19 Jan 2024 | 1.212803 | 1.216399 | 1.106373 | 1.166990 | 1.166990 | 77,538,240 |
| 18 Jan 2024 | 1.323025 | 1.323025 | 1.181458 | 1.213214 | 1.213214 | 103,006,157 |
| 17 Jan 2024 | 1.278936 | 1.322516 | 1.245951 | 1.322516 | 1.322516 | 111,787,346 |
| 16 Jan 2024 | 1.218878 | 1.308855 | 1.218706 | 1.279729 | 1.279729 | 147,548,532 |
| 15 Jan 2024 | 1.152580 | 1.224662 | 1.152567 | 1.219261 | 1.219261 | 60,840,205 |
| 14 Jan 2024 | 1.221950 | 1.233144 | 1.152455 | 1.153356 | 1.153356 | 48,899,134 |
| 13 Jan 2024 | 1.208744 | 1.241261 | 1.150011 | 1.221582 | 1.221582 | 71,838,678 |
| 12 Jan 2024 | 1.305983 | 1.320568 | 1.172861 | 1.208870 | 1.208870 | 108,724,994 |
| 11 Jan 2024 | 1.221943 | 1.347431 | 1.186309 | 1.307123 | 1.307123 | 159,005,982 |
| *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.