Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,105.22
-10.95(-0.21%)
Dow
38,201.42
-184.67(-0.48%)
Nasdaq
15,941.77
-41.32(-0.26%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,300.12
-38.94(-2.91%)

Monetha USD (MTH-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002038

-0.000263

(-11.45%)

As of 08:43PM UTC. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.002304	0.002317	0.002038	0.002038	0.002038	77,098
28 Apr 2024	0.002213	0.002331	0.002196	0.002304	0.002304	54,263
27 Apr 2024	0.002256	0.002291	0.002183	0.002213	0.002213	95,830
26 Apr 2024	0.002253	0.002336	0.002217	0.002256	0.002256	92,540
25 Apr 2024	0.002331	0.002357	0.002238	0.002253	0.002253	79,390
24 Apr 2024	0.002336	0.002359	0.002316	0.002331	0.002331	84,347
23 Apr 2024	0.002385	0.002409	0.002316	0.002336	0.002336	108,827
22 Apr 2024	0.002380	0.002407	0.002292	0.002385	0.002385	137,818
21 Apr 2024	0.002410	0.002881	0.000516	0.002380	0.002380	67,231
20 Apr 2024	0.002672	0.002898	0.002147	0.002410	0.002410	166,264
19 Apr 2024	0.002268	0.002706	0.002136	0.002672	0.002672	162,384
18 Apr 2024	0.002296	0.002636	0.002065	0.002268	0.002268	163,197
17 Apr 2024	0.002438	0.002654	0.002099	0.002296	0.002296	177,869
16 Apr 2024	0.002221	0.002692	0.002120	0.002438	0.002438	199,042
15 Apr 2024	0.002341	0.002862	0.002165	0.002221	0.002221	196,286
14 Apr 2024	0.002300	0.002831	0.002086	0.002341	0.002341	168,874
13 Apr 2024	0.002933	0.003105	0.002031	0.002300	0.002300	164,249
12 Apr 2024	0.002377	0.003107	0.002285	0.002933	0.002933	123,435
11 Apr 2024	0.002424	0.002587	0.002334	0.002377	0.002377	107,909
10 Apr 2024	0.002447	0.002483	0.002277	0.002424	0.002424	71,686
09 Apr 2024	0.002481	0.002498	0.002420	0.002447	0.002447	63,326
08 Apr 2024	0.002544	0.002599	0.002451	0.002481	0.002481	70,697
07 Apr 2024	0.002674	0.003282	0.002439	0.002544	0.002544	223,173
06 Apr 2024	0.002530	0.002871	0.002468	0.002674	0.002674	185,496
05 Apr 2024	0.002591	0.003282	0.002463	0.002530	0.002530	189,873
04 Apr 2024	0.002832	0.003366	0.002514	0.002591	0.002591	164,920
03 Apr 2024	0.002678	0.002966	0.002580	0.002832	0.002832	138,816
02 Apr 2024	0.003302	0.003330	0.002558	0.002678	0.002678	119,871
01 Apr 2024	0.002957	0.003454	0.002623	0.003302	0.003302	159,898
31 Mar 2024	0.002701	0.003477	0.002523	0.002957	0.002957	151,793
30 Mar 2024	0.003296	0.003364	0.002682	0.002701	0.002701	179,854
29 Mar 2024	0.002893	0.003407	0.002730	0.003296	0.003296	158,524
28 Mar 2024	0.002655	0.003268	0.002591	0.002893	0.002893	227,383
27 Mar 2024	0.002902	0.003139	0.002516	0.002655	0.002655	232,339
26 Mar 2024	0.002578	0.003785	0.002498	0.002902	0.002902	213,010
25 Mar 2024	0.002633	0.003800	0.002422	0.002578	0.002578	216,164
24 Mar 2024	0.002596	0.003202	0.002490	0.002633	0.002633	231,786
23 Mar 2024	0.004132	0.004133	0.002516	0.002596	0.002596	227,135
22 Mar 2024	0.002572	0.004132	0.002475	0.004132	0.004132	211,228
21 Mar 2024	0.002726	0.003912	0.002422	0.002572	0.002572	223,942
20 Mar 2024	0.002582	0.004190	0.002447	0.002726	0.002726	212,449
19 Mar 2024	0.002908	0.003745	0.002393	0.002582	0.002582	163,525
18 Mar 2024	0.002603	0.004192	0.002428	0.002908	0.002908	181,082
17 Mar 2024	0.002393	0.004201	0.002392	0.002603	0.002603	186,678
16 Mar 2024	0.004060	0.004063	0.002323	0.002393	0.002393	211,038
15 Mar 2024	0.002284	0.004060	0.002281	0.004060	0.004060	238,368
14 Mar 2024	0.002541	0.003641	0.002252	0.002284	0.002284	223,228
13 Mar 2024	0.002387	0.004208	0.002387	0.002541	0.002541	205,833
12 Mar 2024	0.002719	0.003510	0.002250	0.002387	0.002387	200,132
11 Mar 2024	0.003442	0.004829	0.002706	0.002719	0.002719	250,503
10 Mar 2024	0.005689	0.005689	0.003259	0.003442	0.003442	323,578
09 Mar 2024	0.006241	0.006241	0.004369	0.005689	0.005689	336,909
08 Mar 2024	0.003956	0.006241	0.003765	0.006241	0.006241	350,615
07 Mar 2024	0.003959	0.003992	0.003730	0.003956	0.003956	243,386
06 Mar 2024	0.003746	0.004204	0.003746	0.003959	0.003959	242,433
05 Mar 2024	0.004189	0.004193	0.003617	0.003746	0.003746	257,585
04 Mar 2024	0.004171	0.004318	0.003789	0.004189	0.004189	262,611
03 Mar 2024	0.003975	0.004506	0.003876	0.004171	0.004171	272,501
02 Mar 2024	0.004453	0.004632	0.003946	0.003975	0.003975	262,075
01 Mar 2024	0.003934	0.004755	0.003848	0.004453	0.004453	269,843
29 Feb 2024	0.003920	0.004517	0.003896	0.003934	0.003934	237,725
28 Feb 2024	0.003705	0.004225	0.003482	0.003920	0.003920	248,130
27 Feb 2024	0.003468	0.004210	0.003149	0.003705	0.003705	241,548
26 Feb 2024	0.003070	0.003964	0.003065	0.003468	0.003468	272,412
25 Feb 2024	0.002721	0.003630	0.002694	0.003070	0.003070	158,377
24 Feb 2024	0.002914	0.003330	0.002646	0.002721	0.002721	225,018
23 Feb 2024	0.002879	0.003524	0.002865	0.002914	0.002914	232,688
22 Feb 2024	0.002840	0.003448	0.002824	0.002879	0.002879	221,411
21 Feb 2024	0.002785	0.003314	0.002785	0.002840	0.002840	242,429
20 Feb 2024	0.002736	0.003322	0.002730	0.002785	0.002785	244,393
19 Feb 2024	0.002762	0.003303	0.002664	0.002736	0.002736	250,167
18 Feb 2024	0.002828	0.003280	0.002683	0.002762	0.002762	238,883
17 Feb 2024	0.002571	0.003293	0.002569	0.002828	0.002828	216,954
16 Feb 2024	0.002439	0.003103	0.002418	0.002571	0.002571	176,590
15 Feb 2024	0.002459	0.002979	0.002395	0.002439	0.002439	199,519
14 Feb 2024	0.002339	0.002972	0.002270	0.002459	0.002459	229,208
13 Feb 2024	0.002298	0.002935	0.002298	0.002339	0.002339	206,837
12 Feb 2024	0.002294	0.002776	0.002271	0.002298	0.002298	193,211
11 Feb 2024	0.002416	0.002521	0.002276	0.002294	0.002294	210,403
10 Feb 2024	0.002424	0.002842	0.002358	0.002416	0.002416	191,595
09 Feb 2024	0.002406	0.002565	0.002396	0.002424	0.002424	205,037
08 Feb 2024	0.002694	0.002772	0.002382	0.002406	0.002406	200,521
07 Feb 2024	0.002446	0.002776	0.002383	0.002694	0.002694	206,761
06 Feb 2024	0.002334	0.002840	0.002301	0.002446	0.002446	202,418
05 Feb 2024	0.002793	0.002885	0.002326	0.002334	0.002334	204,250
04 Feb 2024	0.002355	0.003030	0.002348	0.002793	0.002793	185,189
03 Feb 2024	0.002391	0.002427	0.002352	0.002355	0.002355	233,038
02 Feb 2024	0.002424	0.002811	0.002321	0.002391	0.002391	220,375
01 Feb 2024	0.002434	0.002758	0.002292	0.002424	0.002424	202,867
31 Jan 2024	0.002411	0.003892	0.002273	0.002434	0.002434	221,352
30 Jan 2024	0.002908	0.003655	0.002286	0.002411	0.002411	177,993
29 Jan 2024	0.003686	0.004024	0.002879	0.002908	0.002908	195,011
28 Jan 2024	0.003311	0.003935	0.003111	0.003686	0.003686	261,200
27 Jan 2024	0.004062	0.004549	0.003295	0.003311	0.003311	318,615
26 Jan 2024	0.004205	0.004700	0.003789	0.004062	0.004062	330,190
25 Jan 2024	0.004413	0.004893	0.003961	0.004205	0.004205	326,941
24 Jan 2024	0.004435	0.005224	0.004204	0.004413	0.004413	341,722
23 Jan 2024	0.004168	0.004683	0.003879	0.004435	0.004435	339,833
22 Jan 2024	0.003914	0.004709	0.003901	0.004168	0.004168	323,820
21 Jan 2024	0.004215	0.004855	0.003914	0.003914	0.003914	340,350
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,105.22-10.95(-0.21%)

Dow38,201.42-184.67(-0.48%)

Nasdaq15,941.77-41.32(-0.26%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,300.12-38.94(-2.91%)

Monetha USD (MTH-USD)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,105.22
-10.95(-0.21%)

Dow
38,201.42
-184.67(-0.48%)

Nasdaq
15,941.77
-41.32(-0.26%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,300.12
-38.94(-2.91%)