Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,013.44 +491.94 (+0.77%) CMC Crypto 200
1,369.39 +56.76 (+4.33%)
Optimism USD (OP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:48PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.2254 | 2.2877 | 2.0573 | 2.2386 | 2.2386 | 263,692,320 |
| 18 Apr 2024 | 2.1638 | 2.2651 | 2.1206 | 2.2251 | 2.2251 | 189,303,016 |
| 17 Apr 2024 | 2.2429 | 2.2720 | 2.0855 | 2.1638 | 2.1638 | 224,504,034 |
| 16 Apr 2024 | 2.2673 | 2.2878 | 2.1148 | 2.2429 | 2.2429 | 276,382,790 |
| 15 Apr 2024 | 2.3292 | 2.4329 | 2.2006 | 2.2673 | 2.2673 | 385,668,271 |
| 14 Apr 2024 | 2.1212 | 2.3670 | 2.0658 | 2.3292 | 2.3292 | 484,108,233 |
| 13 Apr 2024 | 2.4507 | 2.4581 | 1.8565 | 2.1212 | 2.1212 | 639,460,155 |
| 12 Apr 2024 | 2.9417 | 3.0233 | 2.1525 | 2.4507 | 2.4507 | 470,554,248 |
| 11 Apr 2024 | 3.0362 | 3.1027 | 2.9241 | 2.9418 | 2.9418 | 214,623,775 |
| 10 Apr 2024 | 3.0425 | 3.0810 | 2.9194 | 3.0363 | 3.0363 | 254,227,834 |
| 09 Apr 2024 | 3.3641 | 3.4060 | 3.0280 | 3.0425 | 3.0425 | 282,480,081 |
| 08 Apr 2024 | 3.1989 | 3.3771 | 3.0894 | 3.3641 | 3.3641 | 313,804,098 |
| 07 Apr 2024 | 2.9942 | 3.2020 | 2.9855 | 3.1989 | 3.1989 | 192,483,136 |
| 06 Apr 2024 | 2.8745 | 3.0207 | 2.8578 | 2.9942 | 2.9942 | 179,489,589 |
| 05 Apr 2024 | 3.1026 | 3.1036 | 2.8700 | 2.8745 | 2.8745 | 246,134,870 |
| 04 Apr 2024 | 3.0563 | 3.2227 | 3.0054 | 3.1026 | 3.1026 | 210,274,014 |
| 03 Apr 2024 | 3.1581 | 3.2296 | 3.0279 | 3.0563 | 3.0563 | 246,996,988 |
| 02 Apr 2024 | 3.4981 | 3.4982 | 3.1094 | 3.1581 | 3.1581 | 340,047,126 |
| 01 Apr 2024 | 3.6889 | 3.6893 | 3.3924 | 3.4981 | 3.4981 | 244,345,587 |
| 31 Mar 2024 | 3.6589 | 3.7473 | 3.6161 | 3.6889 | 3.6889 | 148,552,494 |
| 30 Mar 2024 | 3.6196 | 3.7964 | 3.6081 | 3.6589 | 3.6589 | 189,220,863 |
| 29 Mar 2024 | 3.7248 | 3.7452 | 3.5720 | 3.6196 | 3.6196 | 189,661,398 |
| 28 Mar 2024 | 3.6732 | 3.7503 | 3.6116 | 3.7248 | 3.7248 | 243,203,870 |
| 27 Mar 2024 | 3.9189 | 4.0213 | 3.6473 | 3.6732 | 3.6732 | 379,901,024 |
| 26 Mar 2024 | 3.8625 | 4.0160 | 3.7951 | 3.9189 | 3.9189 | 348,891,232 |
| 25 Mar 2024 | 3.7070 | 3.9176 | 3.6981 | 3.8625 | 3.8625 | 368,007,878 |
| 24 Mar 2024 | 3.4373 | 3.7789 | 3.3772 | 3.7070 | 3.7070 | 354,719,177 |
| 23 Mar 2024 | 3.4140 | 3.5346 | 3.3202 | 3.4373 | 3.4373 | 248,161,931 |
| 22 Mar 2024 | 3.4277 | 3.5931 | 3.3148 | 3.4140 | 3.4140 | 442,859,202 |
| 21 Mar 2024 | 3.5458 | 3.5964 | 3.3389 | 3.4277 | 3.4277 | 358,115,884 |
| 20 Mar 2024 | 3.4496 | 3.5660 | 3.1749 | 3.5458 | 3.5458 | 659,939,230 |
| 19 Mar 2024 | 3.3042 | 3.4921 | 2.9818 | 3.4500 | 3.4500 | 571,521,101 |
| 18 Mar 2024 | 3.5800 | 3.5807 | 3.2468 | 3.3042 | 3.3042 | 334,082,927 |
| 17 Mar 2024 | 3.5451 | 3.6335 | 3.3771 | 3.5935 | 3.5935 | 331,029,298 |
| 16 Mar 2024 | 3.8119 | 3.8458 | 3.4625 | 3.5451 | 3.5451 | 366,333,227 |
| 15 Mar 2024 | 4.1995 | 4.2294 | 3.6338 | 3.8119 | 3.8119 | 509,049,118 |
| 14 Mar 2024 | 4.4174 | 4.4888 | 4.0344 | 4.1995 | 4.1995 | 456,208,755 |
| 13 Mar 2024 | 4.3607 | 4.5763 | 4.3338 | 4.4174 | 4.4174 | 370,923,596 |
| 12 Mar 2024 | 4.5848 | 4.6733 | 4.1581 | 4.3607 | 4.3607 | 563,897,150 |
| 11 Mar 2024 | 4.5428 | 4.6474 | 4.4143 | 4.5848 | 4.5848 | 549,719,621 |
| 10 Mar 2024 | 4.7033 | 4.7913 | 4.4370 | 4.5428 | 4.5428 | 367,727,364 |
| 09 Mar 2024 | 4.4890 | 4.7033 | 4.4823 | 4.7033 | 4.7033 | 307,655,960 |
| 08 Mar 2024 | 4.6721 | 4.7960 | 4.3729 | 4.4890 | 4.4890 | 425,700,122 |
| 07 Mar 2024 | 4.5492 | 4.7719 | 4.4473 | 4.6722 | 4.6722 | 485,257,601 |
| 06 Mar 2024 | 4.5156 | 4.8515 | 4.3176 | 4.5492 | 4.5492 | 760,513,495 |
| 05 Mar 2024 | 3.9128 | 4.6120 | 3.7594 | 4.5151 | 4.5151 | 1,263,459,014 |
| 04 Mar 2024 | 3.9911 | 4.0806 | 3.7714 | 3.9122 | 3.9122 | 338,686,139 |
| 03 Mar 2024 | 3.9894 | 4.2954 | 3.8235 | 3.9917 | 3.9917 | 525,375,015 |
| 02 Mar 2024 | 3.7597 | 3.9893 | 3.7350 | 3.9893 | 3.9893 | 293,398,611 |
| 01 Mar 2024 | 3.6984 | 3.8098 | 3.6984 | 3.7593 | 3.7593 | 207,729,571 |
| 29 Feb 2024 | 3.7700 | 4.0353 | 3.6175 | 3.6994 | 3.6994 | 399,869,660 |
| 28 Feb 2024 | 3.7064 | 3.9180 | 3.5810 | 3.7701 | 3.7701 | 379,243,310 |
| 27 Feb 2024 | 3.8311 | 3.9253 | 3.6740 | 3.7063 | 3.7063 | 253,529,705 |
| 26 Feb 2024 | 3.8753 | 3.8770 | 3.6401 | 3.8317 | 3.8317 | 231,255,012 |
| 25 Feb 2024 | 3.6692 | 3.8757 | 3.6216 | 3.8752 | 3.8752 | 188,074,081 |
| 24 Feb 2024 | 3.5116 | 3.7108 | 3.4331 | 3.6692 | 3.6692 | 165,518,720 |
| 23 Feb 2024 | 3.6341 | 3.6905 | 3.4912 | 3.5118 | 3.5118 | 201,855,070 |
| 22 Feb 2024 | 3.7649 | 3.8389 | 3.6186 | 3.6341 | 3.6341 | 268,762,054 |
| 21 Feb 2024 | 4.0591 | 4.0665 | 3.5766 | 3.7641 | 3.7641 | 349,688,130 |
| 20 Feb 2024 | 3.9580 | 4.1806 | 3.7271 | 4.0589 | 4.0589 | 561,501,877 |
| 19 Feb 2024 | 3.7864 | 4.0185 | 3.7470 | 3.9577 | 3.9577 | 273,094,741 |
| 18 Feb 2024 | 3.5794 | 3.8178 | 3.5586 | 3.7860 | 3.7860 | 148,668,910 |
| 17 Feb 2024 | 3.6442 | 3.6674 | 3.4799 | 3.5794 | 3.5794 | 141,673,347 |
| 16 Feb 2024 | 3.8626 | 3.8938 | 3.5913 | 3.6444 | 3.6444 | 198,645,970 |
| 15 Feb 2024 | 3.8246 | 3.9611 | 3.8200 | 3.8628 | 3.8628 | 273,058,663 |
| 14 Feb 2024 | 3.7318 | 3.8652 | 3.6824 | 3.8253 | 3.8253 | 210,997,452 |
| 13 Feb 2024 | 3.8232 | 3.8232 | 3.6466 | 3.7317 | 3.7317 | 241,647,951 |
| 12 Feb 2024 | 3.5313 | 3.9054 | 3.4685 | 3.8243 | 3.8243 | 283,507,661 |
| 11 Feb 2024 | 3.3656 | 3.6436 | 3.3649 | 3.5305 | 3.5305 | 191,055,214 |
| 10 Feb 2024 | 3.4638 | 3.4994 | 3.3483 | 3.3653 | 3.3653 | 126,087,752 |
| 09 Feb 2024 | 3.3020 | 3.5119 | 3.3020 | 3.4648 | 3.4648 | 232,324,472 |
| 08 Feb 2024 | 3.3606 | 3.4411 | 3.3021 | 3.3021 | 3.3021 | 208,856,062 |
| 07 Feb 2024 | 3.3238 | 3.4652 | 3.2014 | 3.3599 | 3.3599 | 304,091,699 |
| 06 Feb 2024 | 3.0920 | 3.3629 | 3.0808 | 3.3237 | 3.3237 | 386,355,121 |
| 05 Feb 2024 | 2.9923 | 3.1207 | 2.9300 | 3.0920 | 3.0920 | 148,900,697 |
| 04 Feb 2024 | 2.9574 | 3.0595 | 2.9235 | 2.9921 | 2.9921 | 103,435,276 |
| 03 Feb 2024 | 3.0084 | 3.0436 | 2.9539 | 2.9572 | 2.9572 | 76,101,778 |
| 02 Feb 2024 | 2.9750 | 3.0344 | 2.9392 | 3.0080 | 3.0080 | 112,880,351 |
| 01 Feb 2024 | 2.9008 | 3.0136 | 2.8282 | 2.9751 | 2.9751 | 147,337,344 |
| 31 Jan 2024 | 3.1566 | 3.1600 | 2.8804 | 2.9014 | 2.9014 | 225,519,312 |
| 30 Jan 2024 | 3.1648 | 3.2920 | 3.0846 | 3.1571 | 3.1571 | 270,642,922 |
| 29 Jan 2024 | 3.0262 | 3.1824 | 2.9931 | 3.1649 | 3.1649 | 178,968,670 |
| 28 Jan 2024 | 3.0689 | 3.1791 | 3.0161 | 3.0261 | 3.0261 | 163,082,087 |
| 27 Jan 2024 | 3.0699 | 3.1150 | 3.0277 | 3.0690 | 3.0690 | 117,176,900 |
| 26 Jan 2024 | 2.9356 | 3.1428 | 2.9142 | 3.0699 | 3.0699 | 245,734,124 |
| 25 Jan 2024 | 2.8562 | 2.9744 | 2.7496 | 2.9357 | 2.9357 | 209,202,559 |
| 24 Jan 2024 | 2.8167 | 2.8792 | 2.7850 | 2.8561 | 2.8561 | 179,035,537 |
| 23 Jan 2024 | 2.9742 | 3.0055 | 2.6238 | 2.8170 | 2.8170 | 365,313,099 |
| 22 Jan 2024 | 3.1140 | 3.1487 | 2.9294 | 2.9742 | 2.9742 | 242,264,546 |
| 21 Jan 2024 | 3.1871 | 3.2543 | 3.1117 | 3.1117 | 3.1117 | 119,168,999 |
| 20 Jan 2024 | 3.1981 | 3.2235 | 3.1082 | 3.1856 | 3.1856 | 145,133,175 |
| 19 Jan 2024 | 3.2106 | 3.2714 | 3.0174 | 3.1979 | 3.1979 | 274,721,098 |
| 18 Jan 2024 | 3.4525 | 3.4762 | 3.1654 | 3.2105 | 3.2105 | 233,543,305 |
| 17 Jan 2024 | 3.5985 | 3.6173 | 3.4112 | 3.4526 | 3.4526 | 215,028,067 |
| 16 Jan 2024 | 3.4491 | 3.6548 | 3.4120 | 3.5988 | 3.5988 | 231,814,724 |
| 15 Jan 2024 | 3.4778 | 3.6143 | 3.4279 | 3.4490 | 3.4490 | 272,783,331 |
| 14 Jan 2024 | 3.8064 | 3.8406 | 3.4643 | 3.4781 | 3.4781 | 241,001,651 |
| 13 Jan 2024 | 3.9225 | 3.9252 | 3.6930 | 3.8074 | 3.8074 | 288,331,854 |
| 12 Jan 2024 | 3.9806 | 4.2508 | 3.7526 | 3.9260 | 3.9260 | 783,570,850 |
| 11 Jan 2024 | 3.9333 | 4.0810 | 3.6616 | 3.9861 | 3.9861 | 597,911,174 |
| *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.