Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,257.91 -42.13 (-1.28%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,340.93 -138.44 (-0.75%) FTSE 100
8,346.68 +33.01 (+0.40%) Bitcoin USD
62,239.35 -1,358.77 (-2.14%) CMC Crypto 200
1,292.75 -1.92 (-0.15%)
NEKO USD (NEKO19866-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:20AM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.000354 | 0.000369 | 0.000344 | 0.000353 | 0.000353 | 55,556 |
| 07 May 2024 | 0.000367 | 0.000388 | 0.000350 | 0.000354 | 0.000354 | 57,323 |
| 06 May 2024 | 0.000779 | 0.096462 | 0.000346 | 0.000367 | 0.000367 | 118,143 |
| 05 May 2024 | 0.000370 | 0.000948 | 0.000351 | 0.000779 | 0.000779 | 128,377 |
| 04 May 2024 | 0.000372 | 0.000395 | 0.000330 | 0.000370 | 0.000370 | 57,837 |
| 03 May 2024 | 0.000365 | 0.000392 | 0.000354 | 0.000372 | 0.000372 | 24,066 |
| 02 May 2024 | 0.000390 | 0.000432 | 0.000365 | 0.000365 | 0.000365 | 106,417 |
| 01 May 2024 | 0.000380 | 0.000491 | 0.000305 | 0.000390 | 0.000390 | 185,629 |
| 30 Apr 2024 | 0.000425 | 0.000443 | 0.000373 | 0.000380 | 0.000380 | 39,419 |
| 29 Apr 2024 | 0.000430 | 0.000466 | 0.000413 | 0.000425 | 0.000425 | 69,169 |
| 28 Apr 2024 | 0.000421 | 0.000449 | 0.000421 | 0.000430 | 0.000430 | 23,570 |
| 27 Apr 2024 | 0.000440 | 0.000474 | 0.000421 | 0.000421 | 0.000421 | 40,960 |
| 26 Apr 2024 | 0.000417 | 0.000614 | 0.000414 | 0.000440 | 0.000440 | 133,702 |
| 25 Apr 2024 | 0.000394 | 0.000461 | 0.000385 | 0.000417 | 0.000417 | 111,102 |
| 24 Apr 2024 | 0.000400 | 0.000441 | 0.000367 | 0.000394 | 0.000394 | 80,876 |
| 23 Apr 2024 | 0.000434 | 0.000497 | 0.000119 | 0.000400 | 0.000400 | 160,987 |
| 22 Apr 2024 | 0.000481 | 0.000607 | 0.000396 | 0.000434 | 0.000434 | 132,337 |
| 21 Apr 2024 | 0.000506 | 0.000572 | 0.000464 | 0.000481 | 0.000481 | 19,211 |
| 20 Apr 2024 | 0.000514 | 0.000525 | 0.000496 | 0.000506 | 0.000506 | 8,775 |
| 19 Apr 2024 | 0.000557 | 0.000626 | 0.000512 | 0.000514 | 0.000514 | 34,538 |
| 18 Apr 2024 | 0.000533 | 0.000591 | 0.000519 | 0.000557 | 0.000557 | 46,304 |
| 17 Apr 2024 | 0.000690 | 0.000776 | 0.000528 | 0.000533 | 0.000533 | 31,026 |
| 16 Apr 2024 | 0.000702 | 0.000707 | 0.000595 | 0.000690 | 0.000690 | 22,528 |
| 15 Apr 2024 | 0.000506 | 0.000853 | 0.000498 | 0.000702 | 0.000702 | 82,491 |
| 14 Apr 2024 | 0.000410 | 0.000506 | 0.000405 | 0.000506 | 0.000506 | 9,821 |
| 13 Apr 2024 | 0.000445 | 0.000451 | 0.000370 | 0.000410 | 0.000410 | 13,664 |
| 12 Apr 2024 | 0.000545 | 0.000548 | 0.000445 | 0.000445 | 0.000445 | 9,767 |
| 11 Apr 2024 | 0.000477 | 0.000551 | 0.000475 | 0.000545 | 0.000545 | 11,805 |
| 10 Apr 2024 | 0.000484 | 0.000484 | 0.000451 | 0.000477 | 0.000477 | 5,852 |
| 09 Apr 2024 | 0.000495 | 0.000504 | 0.000460 | 0.000484 | 0.000484 | 6,391 |
| 08 Apr 2024 | 0.000472 | 0.000502 | 0.000472 | 0.000495 | 0.000495 | 6,276 |
| 07 Apr 2024 | 0.000452 | 0.000479 | 0.000452 | 0.000472 | 0.000472 | 3,758 |
| 06 Apr 2024 | 0.000499 | 0.000499 | 0.000448 | 0.000452 | 0.000452 | 5,641 |
| 05 Apr 2024 | 0.000510 | 0.000518 | 0.000476 | 0.000499 | 0.000499 | 5,058 |
| 04 Apr 2024 | 0.000541 | 50.757259 | 0.000508 | 0.000510 | 0.000510 | 6,282 |
| 03 Apr 2024 | 0.000494 | 9,012.010742 | 0.000491 | 0.000541 | 0.000541 | 10,633 |
| 02 Apr 2024 | 0.000553 | 0.000553 | 0.000476 | 0.000494 | 0.000494 | 26,979 |
| 01 Apr 2024 | 0.000603 | 0.000603 | 0.000549 | 0.000553 | 0.000553 | 24,069 |
| 31 Mar 2024 | 0.000597 | 0.000626 | 0.000582 | 0.000603 | 0.000603 | 34,175 |
| 30 Mar 2024 | 0.000585 | 0.000616 | 0.000585 | 0.000597 | 0.000597 | 17,285 |
| 29 Mar 2024 | 0.000618 | 0.000619 | 0.000559 | 0.000585 | 0.000585 | 23,491 |
| 28 Mar 2024 | 0.000540 | 0.000638 | 0.000540 | 0.000618 | 0.000618 | 37,687 |
| 27 Mar 2024 | 0.000567 | 0.000584 | 0.000525 | 0.000540 | 0.000540 | 57,006 |
| 26 Mar 2024 | 0.000562 | 0.000580 | 0.000562 | 0.000567 | 0.000567 | 17,941 |
| 25 Mar 2024 | 0.000504 | 0.000575 | 0.000504 | 0.000562 | 0.000562 | 47,557 |
| 24 Mar 2024 | 0.000507 | 0.000508 | 0.000481 | 0.000504 | 0.000504 | 14,333 |
| 23 Mar 2024 | 0.000478 | 0.000514 | 0.000478 | 0.000507 | 0.000507 | 19,523 |
| 22 Mar 2024 | 0.000553 | 0.000553 | 0.000444 | 0.000478 | 0.000478 | 50,501 |
| 21 Mar 2024 | 0.000566 | 0.000609 | 0.000553 | 0.000553 | 0.000553 | 26,349 |
| 20 Mar 2024 | 0.000563 | 0.000566 | 0.000480 | 0.000566 | 0.000566 | 66,853 |
| 19 Mar 2024 | 0.000581 | 0.000600 | 0.000555 | 0.000563 | 0.000563 | 38,553 |
| 18 Mar 2024 | 0.000754 | 0.000808 | 0.000580 | 0.000581 | 0.000581 | 119,895 |
| 17 Mar 2024 | 0.000567 | 0.000755 | 0.000566 | 0.000754 | 0.000754 | 46,507 |
| 16 Mar 2024 | 0.000686 | 0.000722 | 0.000566 | 0.000567 | 0.000567 | 51,563 |
| 15 Mar 2024 | 0.000776 | 0.000813 | 0.000670 | 0.000686 | 0.000686 | 84,984 |
| 14 Mar 2024 | 0.000989 | 0.001018 | 0.000760 | 0.000776 | 0.000776 | 143,265 |
| 13 Mar 2024 | 0.000787 | 0.001031 | 0.000787 | 0.000989 | 0.000989 | 183,418 |
| 12 Mar 2024 | 0.000736 | 0.000787 | 0.000719 | 0.000787 | 0.000787 | 68,266 |
| 11 Mar 2024 | 0.000522 | 0.000749 | 0.000522 | 0.000736 | 0.000736 | 99,167 |
| 10 Mar 2024 | 0.000584 | 0.000646 | 0.000487 | 0.000522 | 0.000522 | 84,360 |
| 09 Mar 2024 | 0.000555 | 0.000670 | 0.000555 | 0.000584 | 0.000584 | 93,980 |
| 08 Mar 2024 | 0.001059 | 0.001090 | 0.000467 | 0.000555 | 0.000555 | 46,625 |
| 07 Mar 2024 | 0.000527 | 0.001133 | 0.000520 | 0.001059 | 0.001059 | 98,070 |
| 06 Mar 2024 | 0.000311 | 0.000527 | 0.000309 | 0.000527 | 0.000527 | 84,025 |
| 05 Mar 2024 | 0.000399 | 0.000399 | 0.000304 | 0.000311 | 0.000311 | 40,732 |
| 04 Mar 2024 | 0.000428 | 0.000502 | 0.000378 | 0.000399 | 0.000399 | 51,090 |
| 03 Mar 2024 | 0.000318 | 0.000429 | 0.000318 | 0.000428 | 0.000428 | 54,939 |
| 02 Mar 2024 | 0.000281 | 0.000318 | 0.000281 | 0.000318 | 0.000318 | 11,662 |
| 01 Mar 2024 | 0.000256 | 0.000317 | 0.000256 | 0.000281 | 0.000281 | 24,857 |
| 29 Feb 2024 | 0.000253 | 0.000263 | 0.000250 | 0.000256 | 0.000256 | 11,415 |
| 28 Feb 2024 | 0.000269 | 0.000269 | 0.000231 | 0.000253 | 0.000253 | 22,320 |
| 27 Feb 2024 | 0.000267 | 0.000276 | 0.000267 | 0.000269 | 0.000269 | 7,455 |
| 26 Feb 2024 | 0.000249 | 0.000267 | 0.000249 | 0.000267 | 0.000267 | 8,674 |
| 25 Feb 2024 | 0.000255 | 0.000255 | 0.000245 | 0.000249 | 0.000249 | 4,456 |
| 24 Feb 2024 | 0.000210 | 0.000255 | 0.000209 | 0.000255 | 0.000255 | 13,624 |
| 23 Feb 2024 | 0.000213 | 0.000215 | 0.000208 | 0.000210 | 0.000210 | 5,088 |
| 22 Feb 2024 | 0.000201 | 0.000214 | 0.000201 | 0.000213 | 0.000213 | 4,549 |
| 21 Feb 2024 | 0.000207 | 0.000207 | 0.000197 | 0.000201 | 0.000201 | 3,332 |
| 20 Feb 2024 | 0.000214 | 0.000214 | 0.000207 | 0.000207 | 0.000207 | 5,841 |
| 19 Feb 2024 | 0.000229 | 0.000230 | 0.000210 | 0.000214 | 0.000214 | 6,011 |
| 18 Feb 2024 | 0.000209 | 0.000229 | 0.000209 | 0.000229 | 0.000229 | 7,163 |
| 17 Feb 2024 | 0.000192 | 0.000209 | 0.000192 | 0.000209 | 0.000209 | 5,349 |
| 16 Feb 2024 | 0.000236 | 0.000259 | 0.000187 | 0.000192 | 0.000192 | 15,380 |
| 15 Feb 2024 | 0.000273 | 0.000276 | 0.000234 | 0.000236 | 0.000236 | 25,454 |
| 14 Feb 2024 | 0.000326 | 0.000333 | 0.000228 | 0.000273 | 0.000273 | 36,281 |
| 13 Feb 2024 | 0.000354 | 0.000356 | 0.000325 | 0.000326 | 0.000326 | 13,382 |
| 12 Feb 2024 | 0.000350 | 0.000355 | 0.000340 | 0.000354 | 0.000354 | 5,173 |
| 11 Feb 2024 | 0.000348 | 0.000377 | 0.000344 | 0.000350 | 0.000350 | 16,335 |
| 10 Feb 2024 | 0.000324 | 0.000355 | 0.000324 | 0.000348 | 0.000348 | 10,368 |
| 09 Feb 2024 | 0.000321 | 0.000332 | 0.000316 | 0.000324 | 0.000324 | 6,217 |
| 08 Feb 2024 | 0.000330 | 0.000333 | 0.000308 | 0.000321 | 0.000321 | 7,909 |
| 07 Feb 2024 | 0.000324 | 0.000334 | 0.000319 | 0.000330 | 0.000330 | 4,225 |
| 06 Feb 2024 | 0.000304 | 0.000333 | 0.000302 | 0.000324 | 0.000324 | 9,162 |
| 05 Feb 2024 | 0.000355 | 0.000356 | 0.000304 | 0.000304 | 0.000304 | 10,388 |
| 04 Feb 2024 | 0.000320 | 0.000418 | 0.000318 | 0.000355 | 0.000355 | 30,096 |
| 03 Feb 2024 | 0.000331 | 0.000333 | 0.000318 | 0.000320 | 0.000320 | 3,621 |
| 02 Feb 2024 | 0.000372 | 0.000372 | 0.000330 | 0.000331 | 0.000331 | 5,180 |
| 01 Feb 2024 | 0.000359 | 0.000372 | 0.000335 | 0.000372 | 0.000372 | 7,641 |
| 31 Jan 2024 | 0.000413 | 0.000413 | 0.000359 | 0.000359 | 0.000359 | 5,726 |
| 30 Jan 2024 | 0.000429 | 0.000443 | 0.000413 | 0.000413 | 0.000413 | 7,388 |
| *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.