Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,843.52
+2,025.20(+2.99%)
CMC Crypto 200
1,522.99
+34.45(+2.31%)

MsgSender USD (MSG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.031418

+0.002308

(+7.93%)

As of 04:04PM UTC. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.029111	0.031680	0.029111	0.031418	0.031418	71
20 May 2024	0.029336	0.029465	0.029107	0.029111	0.029111	17
19 May 2024	0.029466	0.029466	0.029333	0.029336	0.029336	117
18 May 2024	0.029217	0.029492	0.029184	0.029466	0.029466	318
17 May 2024	0.028392	0.029217	0.028392	0.029217	0.029217	84
16 May 2024	0.028989	0.028995	0.028392	0.028392	0.028392	16
15 May 2024	0.028702	0.028989	0.028670	0.028989	0.028989	275
14 May 2024	0.028831	0.029281	0.027040	0.028702	0.028702	2,374
13 May 2024	0.028831	0.028831	0.028831	0.028831	0.028831	-
12 May 2024	0.029151	0.029151	0.028674	0.028831	0.028831	179
11 May 2024	0.029092	0.029151	0.028748	0.029151	0.029151	115
10 May 2024	0.029123	0.029123	0.029092	0.029092	0.029092	12
09 May 2024	0.029214	0.029644	0.029123	0.029123	0.029123	374
08 May 2024	0.029850	0.029850	0.029214	0.029214	0.029214	96
07 May 2024	0.029878	0.029878	0.029850	0.029850	0.029850	1
06 May 2024	0.029507	0.030007	0.029507	0.029878	0.029878	44
05 May 2024	0.029877	0.029877	0.029507	0.029507	0.029507	8
04 May 2024	0.029613	0.029877	0.029542	0.029877	0.029877	66
03 May 2024	0.028585	0.029613	0.028585	0.029613	0.029613	321
02 May 2024	0.028684	0.028684	0.028027	0.028585	0.028585	251
01 May 2024	0.029611	0.029822	0.028054	0.028684	0.028684	85
30 Apr 2024	0.031095	0.031381	0.029611	0.029611	0.029611	203
29 Apr 2024	0.031680	0.031680	0.030817	0.031095	0.031095	83
28 Apr 2024	0.030972	0.031915	0.030972	0.031680	0.031680	136
27 Apr 2024	0.032157	0.032157	0.030972	0.030972	0.030972	178
26 Apr 2024	0.032373	0.032424	0.031911	0.032157	0.032157	243
25 Apr 2024	0.031233	0.032373	0.031233	0.032373	0.032373	325
24 Apr 2024	0.032245	0.032245	0.031233	0.031233	0.031233	436
23 Apr 2024	0.031831	0.032245	0.031700	0.032245	0.032245	121
22 Apr 2024	0.030524	0.031831	0.030524	0.031831	0.031831	179
21 Apr 2024	0.030766	0.030766	0.030393	0.030524	0.030524	249
20 Apr 2024	0.030181	0.030766	0.030181	0.030766	0.030766	190
19 Apr 2024	0.028198	0.030181	0.028149	0.030181	0.030181	869
18 Apr 2024	0.028119	0.028198	0.027780	0.028198	0.028198	98
17 Apr 2024	0.027309	0.028119	0.027309	0.028119	0.028119	101
16 Apr 2024	0.027735	0.027735	0.026666	0.027309	0.027309	364
15 Apr 2024	0.028655	0.029316	0.027735	0.027735	0.027735	218
14 Apr 2024	0.028349	0.028655	0.028339	0.028655	0.028655	46
13 Apr 2024	0.028599	0.030424	0.028319	0.028349	0.028349	1,155
12 Apr 2024	0.031322	0.032120	0.028393	0.028599	0.028599	1,574
11 Apr 2024	0.032307	0.032535	0.031147	0.031322	0.031322	725
10 Apr 2024	0.030696	0.032307	0.030696	0.032307	0.032307	10
09 Apr 2024	0.031436	0.031436	0.030179	0.030696	0.030696	664
08 Apr 2024	0.031287	0.031436	0.030215	0.031436	0.031436	1,170
07 Apr 2024	0.031222	0.031564	0.031007	0.031287	0.031287	325
06 Apr 2024	0.030183	0.031222	0.030183	0.031222	0.031222	258
05 Apr 2024	0.030784	0.030960	0.029845	0.030183	0.030183	112
04 Apr 2024	0.029361	0.031396	0.029361	0.030784	0.030784	398
03 Apr 2024	0.029569	0.029632	0.029361	0.029361	0.029361	89
02 Apr 2024	0.031775	0.031803	0.028148	0.029569	0.029569	2,953
01 Apr 2024	0.032550	0.032550	0.031196	0.031775	0.031775	826
31 Mar 2024	0.032749	0.032749	0.032519	0.032550	0.032550	646
30 Mar 2024	0.034326	0.034326	0.032749	0.032749	0.032749	601
29 Mar 2024	0.032247	0.034414	0.032247	0.034326	0.034326	1,184
28 Mar 2024	0.032145	0.032984	0.032145	0.032247	0.032247	267
27 Mar 2024	0.032410	0.032410	0.031883	0.032145	0.032145	921
26 Mar 2024	0.033233	0.033259	0.032049	0.032410	0.032410	247
25 Mar 2024	0.031739	0.033233	0.031739	0.033233	0.033233	163
24 Mar 2024	0.032190	0.032190	0.028759	0.031739	0.031739	3,461
23 Mar 2024	0.030711	0.032219	0.030711	0.032190	0.032190	389
22 Mar 2024	0.035001	0.036218	0.030711	0.030711	0.030711	1,932
21 Mar 2024	0.034185	0.035330	0.034185	0.035001	0.035001	48
20 Mar 2024	0.031297	0.034185	0.031297	0.034185	0.034185	935
19 Mar 2024	0.036029	0.036029	0.031297	0.031297	0.031297	767
18 Mar 2024	0.036858	0.036899	0.035871	0.036029	0.036029	191
17 Mar 2024	0.035155	0.036858	0.034742	0.036858	0.036858	1,565
16 Mar 2024	0.037298	0.038734	0.035155	0.035155	0.035155	682
15 Mar 2024	0.040159	0.040234	0.035204	0.037298	0.037298	1,257
14 Mar 2024	0.042140	0.042749	0.039995	0.040159	0.040159	885
13 Mar 2024	0.037760	0.042140	0.037436	0.042140	0.042140	1,023
12 Mar 2024	0.037948	0.038143	0.037288	0.037760	0.037760	436
11 Mar 2024	0.039855	0.039855	0.037948	0.037948	0.037948	904
10 Mar 2024	0.038353	0.042713	0.038353	0.039855	0.039855	1,583
09 Mar 2024	0.037841	0.038359	0.037841	0.038353	0.038353	358
08 Mar 2024	0.037599	0.037952	0.037108	0.037841	0.037841	781
07 Mar 2024	0.033864	0.037599	0.033694	0.037599	0.037599	494
06 Mar 2024	0.030590	0.034468	0.030590	0.033864	0.033864	279
05 Mar 2024	0.034903	0.038755	0.030590	0.030590	0.030590	5,011
04 Mar 2024	0.034856	0.035159	0.034740	0.034903	0.034903	102
03 Mar 2024	0.036002	0.036002	0.034479	0.034856	0.034856	1,093
02 Mar 2024	0.035436	0.036116	0.035436	0.036002	0.036002	316
01 Mar 2024	0.036104	0.036134	0.035436	0.035436	0.035436	689
29 Feb 2024	0.036946	0.036946	0.035995	0.036104	0.036104	337
28 Feb 2024	0.038279	0.040112	0.036523	0.036946	0.036946	2,285
27 Feb 2024	0.041748	0.042056	0.037639	0.038279	0.038279	3,010
26 Feb 2024	0.043421	0.044395	0.041748	0.041748	0.041748	2,107
25 Feb 2024	0.042295	0.043421	0.042295	0.043421	0.043421	761
24 Feb 2024	0.040995	0.042295	0.040995	0.042295	0.042295	543
23 Feb 2024	0.041452	0.041855	0.040995	0.040995	0.040995	230
22 Feb 2024	0.040340	0.041503	0.040340	0.041452	0.041452	452
21 Feb 2024	0.039011	0.040685	0.038654	0.040340	0.040340	252
20 Feb 2024	0.038791	0.039276	0.038783	0.039011	0.039011	145
19 Feb 2024	0.038353	0.038959	0.037986	0.038791	0.038791	535
18 Feb 2024	0.038538	0.038932	0.038219	0.038353	0.038353	182
17 Feb 2024	0.038999	0.039682	0.038051	0.038538	0.038538	622
16 Feb 2024	0.039203	0.039660	0.038959	0.038999	0.038999	192
15 Feb 2024	0.036670	0.039203	0.036670	0.039203	0.039203	80
14 Feb 2024	0.036261	0.037093	0.036261	0.036670	0.036670	370
13 Feb 2024	0.038294	0.038581	0.036261	0.036261	0.036261	1,236
12 Feb 2024	0.036987	0.038294	0.036714	0.038294	0.038294	346
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,843.52+2,025.20(+2.99%)

CMC Crypto 2001,522.99+34.45(+2.31%)

MsgSender USD (MSG-USD)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,843.52
+2,025.20(+2.99%)

CMC Crypto 200
1,522.99
+34.45(+2.31%)