Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,005.71 -16.50 (-0.33%) Dow
37,682.32 -70.99 (-0.19%) Nasdaq
15,610.18 -73.19 (-0.47%) Bitcoin USD
63,281.83 +2,399.84 (+3.94%) CMC Crypto 200
885.54 0.00 (0.00%)
ECOMI USD (OMI19075-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:39PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.000602 | 0.000608 | 0.000593 | 0.000608 | 0.000608 | 319,092 |
| 17 Apr 2024 | 0.000638 | 0.000638 | 0.000598 | 0.000602 | 0.000602 | 354,820 |
| 16 Apr 2024 | 0.000628 | 0.000638 | 0.000606 | 0.000638 | 0.000638 | 363,679 |
| 15 Apr 2024 | 0.000639 | 0.000692 | 0.000605 | 0.000628 | 0.000628 | 471,350 |
| 14 Apr 2024 | 0.000600 | 0.000650 | 0.000580 | 0.000639 | 0.000639 | 642,906 |
| 13 Apr 2024 | 0.000645 | 0.000649 | 0.000589 | 0.000600 | 0.000600 | 499,947 |
| 12 Apr 2024 | 0.000680 | 0.000690 | 0.000645 | 0.000645 | 0.000645 | 496,176 |
| 11 Apr 2024 | 0.000698 | 0.000714 | 0.000663 | 0.000680 | 0.000680 | 345,772 |
| 10 Apr 2024 | 0.000695 | 0.000727 | 0.000668 | 0.000698 | 0.000698 | 581,631 |
| 09 Apr 2024 | 0.000718 | 0.000738 | 0.000689 | 0.000695 | 0.000695 | 536,660 |
| 08 Apr 2024 | 0.000720 | 0.000737 | 0.000703 | 0.000718 | 0.000718 | 502,943 |
| 07 Apr 2024 | 0.000736 | 0.000745 | 0.000714 | 0.000720 | 0.000720 | 484,907 |
| 06 Apr 2024 | 0.000760 | 0.000762 | 0.000722 | 0.000736 | 0.000736 | 376,733 |
| 05 Apr 2024 | 0.000812 | 0.000814 | 0.000754 | 0.000760 | 0.000760 | 519,392 |
| 04 Apr 2024 | 0.000805 | 0.000852 | 0.000785 | 0.000812 | 0.000812 | 709,171 |
| 03 Apr 2024 | 0.000736 | 0.000852 | 0.000720 | 0.000805 | 0.000805 | 920,461 |
| 02 Apr 2024 | 0.000770 | 0.000770 | 0.000702 | 0.000737 | 0.000737 | 600,800 |
| 01 Apr 2024 | 0.000821 | 0.000822 | 0.000754 | 0.000770 | 0.000770 | 557,860 |
| 31 Mar 2024 | 0.000803 | 0.000836 | 0.000770 | 0.000821 | 0.000821 | 774,665 |
| 30 Mar 2024 | 0.000773 | 0.000819 | 0.000745 | 0.000803 | 0.000803 | 640,376 |
| 29 Mar 2024 | 0.000773 | 0.000809 | 0.000756 | 0.000773 | 0.000773 | 472,904 |
| 28 Mar 2024 | 0.000777 | 0.000798 | 0.000748 | 0.000773 | 0.000773 | 842,223 |
| 27 Mar 2024 | 0.000803 | 0.000819 | 0.000773 | 0.000778 | 0.000778 | 1,200,515 |
| 26 Mar 2024 | 0.000810 | 0.000852 | 0.000791 | 0.000803 | 0.000803 | 1,310,180 |
| 25 Mar 2024 | 0.000816 | 0.000839 | 0.000788 | 0.000810 | 0.000810 | 1,011,408 |
| 24 Mar 2024 | 0.000799 | 0.000821 | 0.000795 | 0.000816 | 0.000816 | 839,804 |
| 23 Mar 2024 | 0.000829 | 0.000836 | 0.000799 | 0.000800 | 0.000800 | 821,903 |
| 22 Mar 2024 | 0.000856 | 0.000870 | 0.000815 | 0.000829 | 0.000829 | 946,619 |
| 21 Mar 2024 | 0.000859 | 0.000887 | 0.000844 | 0.000856 | 0.000856 | 897,291 |
| 20 Mar 2024 | 0.000843 | 0.000919 | 0.000815 | 0.000859 | 0.000859 | 776,382 |
| 19 Mar 2024 | 0.000873 | 0.000919 | 0.000821 | 0.000843 | 0.000843 | 816,353 |
| 18 Mar 2024 | 0.000883 | 0.000943 | 0.000858 | 0.000873 | 0.000873 | 545,717 |
| 17 Mar 2024 | 0.000898 | 0.000931 | 0.000847 | 0.000883 | 0.000883 | 684,429 |
| 16 Mar 2024 | 0.000972 | 0.000985 | 0.000870 | 0.000898 | 0.000898 | 745,210 |
| 15 Mar 2024 | 0.001049 | 0.001083 | 0.000939 | 0.000972 | 0.000972 | 1,279,251 |
| 14 Mar 2024 | 0.001112 | 0.001125 | 0.001000 | 0.001050 | 0.001050 | 1,012,170 |
| 13 Mar 2024 | 0.001153 | 0.001156 | 0.001086 | 0.001112 | 0.001112 | 1,029,168 |
| 12 Mar 2024 | 0.001110 | 0.001319 | 0.001067 | 0.001153 | 0.001153 | 2,635,420 |
| 11 Mar 2024 | 0.000977 | 0.001121 | 0.000936 | 0.001113 | 0.001113 | 1,549,523 |
| 10 Mar 2024 | 0.001040 | 0.001045 | 0.000957 | 0.000977 | 0.000977 | 996,437 |
| 09 Mar 2024 | 0.001045 | 0.001054 | 0.000996 | 0.001040 | 0.001040 | 875,266 |
| 08 Mar 2024 | 0.001122 | 0.001123 | 0.001017 | 0.001046 | 0.001046 | 1,207,175 |
| 07 Mar 2024 | 0.001090 | 0.001162 | 0.001060 | 0.001121 | 0.001121 | 827,932 |
| 06 Mar 2024 | 0.000973 | 0.001102 | 0.000962 | 0.001090 | 0.001090 | 802,566 |
| 05 Mar 2024 | 0.001026 | 0.001057 | 0.000949 | 0.000973 | 0.000973 | 653,233 |
| 04 Mar 2024 | 0.000933 | 0.001093 | 0.000928 | 0.001026 | 0.001026 | 1,185,816 |
| 03 Mar 2024 | 0.000928 | 0.000951 | 0.000874 | 0.000934 | 0.000934 | 728,645 |
| 02 Mar 2024 | 0.000921 | 0.000977 | 0.000872 | 0.000928 | 0.000928 | 1,359,927 |
| 01 Mar 2024 | 0.000952 | 0.000952 | 0.000901 | 0.000922 | 0.000922 | 700,177 |
| 29 Feb 2024 | 0.000839 | 0.001074 | 0.000798 | 0.000952 | 0.000952 | 1,601,304 |
| 28 Feb 2024 | 0.000904 | 0.000935 | 0.000783 | 0.000840 | 0.000840 | 1,111,134 |
| 27 Feb 2024 | 0.000916 | 0.000938 | 0.000854 | 0.000904 | 0.000904 | 925,698 |
| 26 Feb 2024 | 0.000786 | 0.000924 | 0.000728 | 0.000916 | 0.000916 | 1,138,679 |
| 25 Feb 2024 | 0.000809 | 0.000884 | 0.000756 | 0.000787 | 0.000787 | 859,469 |
| 24 Feb 2024 | 0.000915 | 0.000943 | 0.000805 | 0.000809 | 0.000809 | 724,301 |
| 23 Feb 2024 | 0.001016 | 0.001021 | 0.000910 | 0.000915 | 0.000915 | 624,686 |
| 22 Feb 2024 | 0.001094 | 0.001102 | 0.001005 | 0.001016 | 0.001016 | 1,133,373 |
| 21 Feb 2024 | 0.001143 | 0.001176 | 0.001056 | 0.001094 | 0.001094 | 1,693,435 |
| 20 Feb 2024 | 0.001105 | 0.001210 | 0.001070 | 0.001143 | 0.001143 | 2,149,009 |
| 19 Feb 2024 | 0.001064 | 0.001140 | 0.001003 | 0.001105 | 0.001105 | 1,461,096 |
| 18 Feb 2024 | 0.001011 | 0.001070 | 0.000952 | 0.001064 | 0.001064 | 1,257,079 |
| 17 Feb 2024 | 0.000895 | 0.001087 | 0.000878 | 0.001010 | 0.001010 | 2,335,754 |
| 16 Feb 2024 | 0.000837 | 0.000905 | 0.000837 | 0.000895 | 0.000895 | 1,158,113 |
| 15 Feb 2024 | 0.000778 | 0.000857 | 0.000775 | 0.000837 | 0.000837 | 1,092,425 |
| 14 Feb 2024 | 0.000747 | 0.000794 | 0.000734 | 0.000778 | 0.000778 | 999,678 |
| 13 Feb 2024 | 0.000766 | 0.000767 | 0.000743 | 0.000747 | 0.000747 | 983,226 |
| 12 Feb 2024 | 0.000745 | 0.000769 | 0.000736 | 0.000766 | 0.000766 | 1,021,282 |
| 11 Feb 2024 | 0.000757 | 0.000774 | 0.000742 | 0.000743 | 0.000743 | 1,219,011 |
| 10 Feb 2024 | 0.000772 | 0.000774 | 0.000744 | 0.000757 | 0.000757 | 875,462 |
| 09 Feb 2024 | 0.000780 | 0.000787 | 0.000761 | 0.000772 | 0.000772 | 974,157 |
| 08 Feb 2024 | 0.000777 | 0.000818 | 0.000767 | 0.000780 | 0.000780 | 1,097,572 |
| 07 Feb 2024 | 0.000796 | 0.000803 | 0.000763 | 0.000777 | 0.000777 | 1,296,323 |
| 06 Feb 2024 | 0.000717 | 0.000810 | 0.000715 | 0.000796 | 0.000796 | 1,367,367 |
| 05 Feb 2024 | 0.000712 | 0.000721 | 0.000700 | 0.000717 | 0.000717 | 946,245 |
| 04 Feb 2024 | 0.000686 | 0.000722 | 0.000661 | 0.000712 | 0.000712 | 1,215,296 |
| 03 Feb 2024 | 0.000653 | 0.000702 | 0.000630 | 0.000686 | 0.000686 | 1,262,827 |
| 02 Feb 2024 | 0.000647 | 0.000715 | 0.000639 | 0.000655 | 0.000655 | 1,468,318 |
| 01 Feb 2024 | 0.000669 | 0.000670 | 0.000640 | 0.000647 | 0.000647 | 1,006,917 |
| 31 Jan 2024 | 0.000602 | 0.000752 | 0.000596 | 0.000669 | 0.000669 | 1,844,488 |
| 30 Jan 2024 | 0.000628 | 0.000628 | 0.000599 | 0.000603 | 0.000603 | 942,492 |
| 29 Jan 2024 | 0.000627 | 0.000630 | 0.000611 | 0.000628 | 0.000628 | 891,616 |
| 28 Jan 2024 | 0.000617 | 0.000647 | 0.000609 | 0.000627 | 0.000627 | 980,965 |
| 27 Jan 2024 | 0.000630 | 0.000634 | 0.000611 | 0.000618 | 0.000618 | 923,209 |
| 26 Jan 2024 | 0.000632 | 0.000646 | 0.000617 | 0.000631 | 0.000631 | 1,131,175 |
| 25 Jan 2024 | 0.000594 | 0.000648 | 0.000583 | 0.000632 | 0.000632 | 1,044,460 |
| 24 Jan 2024 | 0.000567 | 0.000595 | 0.000561 | 0.000594 | 0.000594 | 930,906 |
| 23 Jan 2024 | 0.000569 | 0.000578 | 0.000548 | 0.000566 | 0.000566 | 1,174,915 |
| 22 Jan 2024 | 0.000593 | 0.000595 | 0.000566 | 0.000569 | 0.000569 | 949,675 |
| 21 Jan 2024 | 0.000585 | 0.000594 | 0.000583 | 0.000594 | 0.000594 | 946,623 |
| 20 Jan 2024 | 0.000595 | 0.000601 | 0.000581 | 0.000584 | 0.000584 | 857,795 |
| 19 Jan 2024 | 0.000589 | 0.000600 | 0.000578 | 0.000595 | 0.000595 | 841,935 |
| 18 Jan 2024 | 0.000596 | 0.000604 | 0.000574 | 0.000589 | 0.000589 | 868,106 |
| 17 Jan 2024 | 0.000606 | 0.000607 | 0.000577 | 0.000596 | 0.000596 | 918,228 |
| 16 Jan 2024 | 0.000631 | 0.000640 | 0.000603 | 0.000606 | 0.000606 | 757,128 |
| 15 Jan 2024 | 0.000598 | 0.000648 | 0.000595 | 0.000631 | 0.000631 | 862,215 |
| 14 Jan 2024 | 0.000602 | 0.000608 | 0.000595 | 0.000598 | 0.000598 | 684,703 |
| 13 Jan 2024 | 0.000585 | 0.000610 | 0.000581 | 0.000602 | 0.000602 | 725,027 |
| 12 Jan 2024 | 0.000607 | 0.000611 | 0.000581 | 0.000585 | 0.000585 | 853,029 |
| 11 Jan 2024 | 0.000602 | 0.000620 | 0.000596 | 0.000607 | 0.000607 | 807,053 |
| 10 Jan 2024 | 0.000615 | 0.000618 | 0.000599 | 0.000602 | 0.000602 | 658,182 |
| *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.