Yahoo

Mail

Singapore markets close in 6 hours 27 minutes

Straits Times Index
3,302.60
-11.45(-0.35%)
Nikkei
39,123.99
+54.31(+0.14%)
Hang Seng
19,250.46
-385.76(-1.96%)
FTSE 100
8,424.20
+3.94(+0.05%)
Bitcoin USD
71,060.30
+4,411.39(+6.62%)
CMC Crypto 200
1,510.89
+156.47(+11.56%)

NightVerse Game USD (NVG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.003101

+0.000136

(+4.60%)

As of 02:29AM 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	0.003026	0.003117	0.003025	0.003101	0.003101	21,993
20 May 2024	-	-	-	-	-	-
19 May 2024	0.002933	0.003004	0.002718	0.002966	0.002966	19,380
18 May 2024	0.003517	0.003518	0.002789	0.002933	0.002933	22,589
17 May 2024	0.003562	0.003895	0.003171	0.003517	0.003517	24,391
16 May 2024	0.003083	0.003999	0.003061	0.003566	0.003566	36,103
15 May 2024	0.002765	0.003501	0.002730	0.003083	0.003083	23,363
14 May 2024	0.002797	0.002981	0.002686	0.002765	0.002765	17,751
13 May 2024	0.002863	0.003198	0.002740	0.002797	0.002797	17,929
12 May 2024	0.002918	0.003101	0.002734	0.002863	0.002863	20,092
11 May 2024	0.003024	0.003331	0.002688	0.002918	0.002918	24,115
10 May 2024	0.003092	0.003519	0.002620	0.003024	0.003024	27,407
09 May 2024	0.003146	0.003811	0.002862	0.003091	0.003091	23,625
08 May 2024	0.003057	0.003937	0.002689	0.003146	0.003146	26,774
07 May 2024	0.003547	0.003611	0.002878	0.003057	0.003057	26,920
06 May 2024	0.003954	0.003960	0.003252	0.003547	0.003547	34,691
05 May 2024	0.004275	0.004587	0.003440	0.003954	0.003954	59,131
04 May 2024	0.003699	0.004793	0.003318	0.004275	0.004275	39,310
03 May 2024	0.004045	0.004851	0.003268	0.003699	0.003699	43,073
02 May 2024	0.003901	0.004795	0.003736	0.004041	0.004041	26,223
01 May 2024	0.003807	0.004959	0.003096	0.003901	0.003901	29,469
30 Apr 2024	0.004272	0.004343	0.003574	0.003810	0.003810	18,265
29 Apr 2024	0.004646	0.005119	0.003722	0.004272	0.004272	31,028
28 Apr 2024	0.004638	0.005885	0.004498	0.004646	0.004646	40,682
27 Apr 2024	0.004225	0.005278	0.004223	0.004638	0.004638	21,112
26 Apr 2024	0.004466	0.004634	0.003999	0.004227	0.004227	19,875
25 Apr 2024	0.004301	0.005056	0.003999	0.004458	0.004458	25,066
24 Apr 2024	0.005135	0.005218	0.004100	0.004306	0.004306	29,067
23 Apr 2024	0.005643	0.006662	0.004856	0.005135	0.005135	35,983
22 Apr 2024	0.005411	0.006744	0.004919	0.005643	0.005643	34,132
21 Apr 2024	0.006524	0.006596	0.005057	0.005411	0.005411	40,305
20 Apr 2024	0.006974	0.007940	0.006003	0.006521	0.006521	40,160
19 Apr 2024	0.007092	0.007987	0.006042	0.006974	0.006974	25,674
18 Apr 2024	0.007411	0.007523	0.006909	0.007095	0.007095	24,872
17 Apr 2024	0.007543	0.008190	0.007012	0.007395	0.007395	31,039
16 Apr 2024	0.008113	0.009876	0.006907	0.007552	0.007552	69,152
15 Apr 2024	0.011125	0.012180	0.006846	0.008068	0.008068	114,551
14 Apr 2024	0.007239	0.018487	0.006003	0.011229	0.011229	175,912
13 Apr 2024	0.008470	0.010500	0.006333	0.007237	0.007237	30,269
12 Apr 2024	0.008794	0.009600	0.008045	0.008470	0.008470	14,786
11 Apr 2024	0.009084	0.009495	0.008450	0.008794	0.008794	15,034
10 Apr 2024	0.009325	0.009564	0.008610	0.009071	0.009071	17,524
09 Apr 2024	0.009976	0.010476	0.009161	0.009332	0.009332	25,299
08 Apr 2024	0.010063	0.010472	0.009625	0.009976	0.009976	19,390
07 Apr 2024	0.010082	0.011485	0.009130	0.010063	0.010063	27,578
06 Apr 2024	0.010020	0.010828	0.008803	0.010082	0.010082	30,855
05 Apr 2024	0.011575	0.011980	0.009756	0.010020	0.010020	22,036
04 Apr 2024	0.010503	0.012000	0.009201	0.011575	0.011575	27,824
03 Apr 2024	0.011744	0.011965	0.010343	0.010564	0.010564	20,782
02 Apr 2024	0.011871	0.012088	0.010303	0.011744	0.011744	21,329
01 Apr 2024	0.012902	0.012902	0.011031	0.011871	0.011871	22,020
31 Mar 2024	0.012975	0.013626	0.012204	0.012902	0.012902	28,639
30 Mar 2024	0.012252	0.013439	0.012034	0.012998	0.012998	26,262
29 Mar 2024	0.012802	0.013704	0.012115	0.012252	0.012252	29,940
28 Mar 2024	0.016583	0.016993	0.012495	0.012804	0.012804	66,120
27 Mar 2024	0.016647	0.018859	0.015208	0.016736	0.016736	45,451
26 Mar 2024	0.016165	0.020005	0.015016	0.016676	0.016676	52,603
25 Mar 2024	0.016322	0.019001	0.015015	0.016165	0.016165	44,946
24 Mar 2024	0.021032	0.021215	0.015270	0.016300	0.016300	74,684
23 Mar 2024	0.029452	0.037309	0.018785	0.021032	0.021032	324,295
22 Mar 2024	0.013186	0.062006	0.012278	0.029452	0.029452	336,522
21 Mar 2024	0.012862	0.013828	0.012545	0.013202	0.013202	25,257
20 Mar 2024	0.012739	0.013948	0.012623	0.012862	0.012862	26,775
19 Mar 2024	0.013262	0.013344	0.011682	0.012828	0.012828	22,680
18 Mar 2024	0.014005	0.014252	0.012841	0.013250	0.013250	26,158
17 Mar 2024	0.013496	0.014266	0.013491	0.014180	0.014180	25,534
16 Mar 2024	0.013334	0.015192	0.013332	0.013496	0.013496	27,476
15 Mar 2024	0.014253	0.014471	0.012964	0.013337	0.013337	21,557
14 Mar 2024	0.015339	0.017915	0.013990	0.014229	0.014229	31,988
13 Mar 2024	0.015249	0.015450	0.014608	0.015339	0.015339	25,078
12 Mar 2024	0.015704	0.015989	0.015169	0.015249	0.015249	25,224
11 Mar 2024	0.015455	0.017004	0.014520	0.015704	0.015704	28,893
10 Mar 2024	0.015593	0.016632	0.014757	0.015483	0.015483	29,851
09 Mar 2024	0.016284	0.016649	0.014735	0.015593	0.015593	28,155
08 Mar 2024	0.015808	0.016599	0.015064	0.016235	0.016235	18,410
07 Mar 2024	0.015476	0.016027	0.015400	0.015871	0.015871	25,321
06 Mar 2024	0.014449	0.016016	0.014156	0.015457	0.015457	23,554
05 Mar 2024	0.015080	0.016015	0.014317	0.014449	0.014449	26,745
04 Mar 2024	0.013748	0.016012	0.013716	0.015081	0.015081	24,921
03 Mar 2024	0.013352	0.014402	0.013212	0.013760	0.013760	22,367
02 Mar 2024	0.013975	0.014570	0.013189	0.013354	0.013354	24,592
01 Mar 2024	0.014055	0.014127	0.013909	0.013965	0.013965	21,922
29 Feb 2024	0.013962	0.015004	0.013679	0.014039	0.014039	23,640
28 Feb 2024	0.014070	0.014318	0.013501	0.014001	0.014001	23,727
27 Feb 2024	0.013845	0.015006	0.013505	0.014093	0.014093	23,618
26 Feb 2024	0.013212	0.014667	0.013202	0.013848	0.013848	20,171
25 Feb 2024	0.013407	0.014000	0.012810	0.013215	0.013215	15,536
24 Feb 2024	0.013938	0.014050	0.013000	0.013407	0.013407	23,878
23 Feb 2024	0.013594	0.014219	0.013276	0.013938	0.013938	18,995
22 Feb 2024	0.013949	0.014995	0.013270	0.013578	0.013578	16,150
21 Feb 2024	0.014432	0.014934	0.013186	0.013950	0.013950	17,507
20 Feb 2024	0.014980	0.015497	0.013655	0.014464	0.014464	22,597
19 Feb 2024	0.015812	0.023002	0.014030	0.014964	0.014964	48,965
18 Feb 2024	0.015717	0.016176	0.015563	0.015809	0.015809	22,747
17 Feb 2024	0.015637	0.016256	0.014825	0.015743	0.015743	18,399
16 Feb 2024	0.014762	0.015807	0.014366	0.015654	0.015654	21,022
15 Feb 2024	0.014311	0.015667	0.013901	0.014745	0.014745	22,958
14 Feb 2024	0.014265	0.016102	0.013805	0.014239	0.014239	22,083
13 Feb 2024	0.014637	0.016149	0.013747	0.014268	0.014268	22,787
12 Feb 2024	0.014840	0.015119	0.013701	0.014643	0.014643	22,096
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.60-11.45(-0.35%)

Nikkei39,123.99+54.31(+0.14%)

Hang Seng19,250.46-385.76(-1.96%)

FTSE 1008,424.20+3.94(+0.05%)

Bitcoin USD71,060.30+4,411.39(+6.62%)

CMC Crypto 2001,510.89+156.47(+11.56%)

NightVerse Game USD (NVG-USD)

Straits Times Index
3,302.60
-11.45(-0.35%)

Nikkei
39,123.99
+54.31(+0.14%)

Hang Seng
19,250.46
-385.76(-1.96%)

FTSE 100
8,424.20
+3.94(+0.05%)

Bitcoin USD
71,060.30
+4,411.39(+6.62%)

CMC Crypto 200
1,510.89
+156.47(+11.56%)