Yahoo

Mail

Singapore markets open in 1 hour 55 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,750.82
-2,770.16(-4.58%)
CMC Crypto 200
1,273.04
-66.02(-4.93%)

Orbs USD (ORBS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.032596

-0.000551

(-1.66%)

As of 11:00PM UTC. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.032997	0.033114	0.030993	0.032596	0.032596	10,259,555
30 Apr 2024	0.035281	0.035473	0.032256	0.033015	0.033015	10,917,625
29 Apr 2024	0.035922	0.036156	0.034529	0.035280	0.035280	9,151,011
28 Apr 2024	0.036401	0.036865	0.035810	0.035922	0.035922	7,508,061
27 Apr 2024	0.036534	0.036664	0.035379	0.036401	0.036401	8,612,485
26 Apr 2024	0.036602	0.037081	0.035822	0.036534	0.036534	10,838,369
25 Apr 2024	0.036774	0.037862	0.035647	0.036602	0.036602	24,785,486
24 Apr 2024	0.039188	0.041045	0.036345	0.036774	0.036774	44,728,882
23 Apr 2024	0.040141	0.040331	0.038953	0.039188	0.039188	18,772,870
22 Apr 2024	0.039142	0.041167	0.038677	0.040141	0.040141	22,950,977
21 Apr 2024	0.040044	0.040096	0.038742	0.039143	0.039143	19,459,464
20 Apr 2024	0.039734	0.040192	0.038520	0.040044	0.040044	43,902,136
19 Apr 2024	0.036695	0.042774	0.035258	0.039733	0.039733	210,364,551
18 Apr 2024	0.036111	0.036898	0.034744	0.036695	0.036695	16,846,988
17 Apr 2024	0.038977	0.039056	0.035513	0.036111	0.036111	20,385,554
16 Apr 2024	0.039689	0.039738	0.037299	0.038977	0.038977	28,719,686
15 Apr 2024	0.041683	0.043198	0.038965	0.039689	0.039689	99,807,131
14 Apr 2024	0.044818	0.045171	0.038162	0.041683	0.041683	156,672,672
13 Apr 2024	0.044886	0.051580	0.037160	0.044818	0.044818	416,296,019
12 Apr 2024	0.044214	0.054023	0.037921	0.044886	0.044886	145,953,188
11 Apr 2024	0.043873	0.044576	0.042959	0.044214	0.044214	8,950,974
10 Apr 2024	0.043499	0.044580	0.041923	0.043873	0.043873	16,339,869
09 Apr 2024	0.045916	0.045971	0.043342	0.043499	0.043499	10,647,636
08 Apr 2024	0.044548	0.046483	0.042775	0.045916	0.045916	16,958,191
07 Apr 2024	0.042356	0.045091	0.042231	0.044548	0.044548	16,644,968
06 Apr 2024	0.041564	0.042731	0.041310	0.042356	0.042356	6,008,258
05 Apr 2024	0.042035	0.042166	0.039865	0.041564	0.041564	7,767,580
04 Apr 2024	0.039716	0.042204	0.038676	0.042035	0.042035	7,771,742
03 Apr 2024	0.040146	0.041333	0.038805	0.039716	0.039716	8,741,904
02 Apr 2024	0.043871	0.043935	0.039516	0.040146	0.040146	13,297,034
01 Apr 2024	0.047918	0.047939	0.042508	0.043871	0.043871	18,184,907
31 Mar 2024	0.045799	0.049032	0.045571	0.047918	0.047918	38,742,341
30 Mar 2024	0.046388	0.047130	0.045603	0.045799	0.045799	9,505,023
29 Mar 2024	0.046799	0.046799	0.045238	0.046388	0.046388	10,746,158
28 Mar 2024	0.047158	0.048364	0.045382	0.046799	0.046799	14,604,607
27 Mar 2024	0.049217	0.049382	0.046322	0.047158	0.047158	24,401,837
26 Mar 2024	0.044559	0.049482	0.044495	0.049217	0.049217	70,215,802
25 Mar 2024	0.041964	0.044905	0.041727	0.044559	0.044559	15,259,174
24 Mar 2024	0.040490	0.042061	0.040264	0.041965	0.041965	7,382,001
23 Mar 2024	0.040367	0.041517	0.039808	0.040490	0.040490	9,033,172
22 Mar 2024	0.041241	0.042613	0.038783	0.040367	0.040367	22,399,981
21 Mar 2024	0.040460	0.041842	0.040041	0.041241	0.041241	16,368,677
20 Mar 2024	0.036319	0.040525	0.034982	0.040460	0.040460	16,312,438
19 Mar 2024	0.040667	0.040883	0.035623	0.036319	0.036319	21,766,090
18 Mar 2024	0.043350	0.043355	0.039665	0.040667	0.040667	11,633,877
17 Mar 2024	0.042235	0.043608	0.039479	0.043350	0.043350	16,631,083
16 Mar 2024	0.046453	0.047898	0.041400	0.042235	0.042235	21,852,646
15 Mar 2024	0.050530	0.050932	0.043187	0.046453	0.046453	33,598,708
14 Mar 2024	0.053128	0.053390	0.047193	0.050530	0.050530	33,266,073
13 Mar 2024	0.051276	0.055353	0.050572	0.053128	0.053128	53,436,154
12 Mar 2024	0.051381	0.051381	0.048296	0.051276	0.051276	33,374,364
11 Mar 2024	0.048331	0.051563	0.046138	0.051381	0.051381	30,942,706
10 Mar 2024	0.049086	0.050142	0.047077	0.048330	0.048330	24,378,052
09 Mar 2024	0.047881	0.049662	0.047338	0.049086	0.049086	20,049,166
08 Mar 2024	0.048571	0.049061	0.045955	0.047881	0.047881	22,346,807
07 Mar 2024	0.046377	0.048721	0.045570	0.048573	0.048573	28,623,818
06 Mar 2024	0.043614	0.046414	0.042194	0.046377	0.046377	38,143,267
05 Mar 2024	0.046382	0.049113	0.041110	0.043641	0.043641	74,473,882
04 Mar 2024	0.044473	0.047781	0.044055	0.046384	0.046384	34,976,910
03 Mar 2024	0.046116	0.046220	0.042401	0.044472	0.044472	23,678,496
02 Mar 2024	0.045162	0.046120	0.043767	0.046120	0.046120	25,624,016
01 Mar 2024	0.042072	0.045182	0.041872	0.045170	0.045170	22,965,156
29 Feb 2024	0.040155	0.042898	0.039758	0.042107	0.042107	39,249,772
28 Feb 2024	0.040375	0.041911	0.038312	0.040156	0.040156	30,643,065
27 Feb 2024	0.039821	0.040387	0.039012	0.040372	0.040372	14,104,794
26 Feb 2024	0.039309	0.039889	0.037648	0.039821	0.039821	11,137,278
25 Feb 2024	0.039728	0.039975	0.038468	0.039319	0.039319	10,050,587
24 Feb 2024	0.039721	0.040445	0.038777	0.039728	0.039728	13,574,969
23 Feb 2024	0.039460	0.040756	0.038385	0.039706	0.039706	24,231,591
22 Feb 2024	0.038258	0.040403	0.038258	0.039495	0.039495	22,851,063
21 Feb 2024	0.040017	0.040116	0.036854	0.038258	0.038258	15,362,902
20 Feb 2024	0.038185	0.040553	0.037331	0.040019	0.040019	29,251,686
19 Feb 2024	0.037322	0.038610	0.037090	0.038185	0.038185	10,804,891
18 Feb 2024	0.037234	0.037995	0.036260	0.037320	0.037320	7,041,957
17 Feb 2024	0.037020	0.037313	0.035596	0.037277	0.037277	7,085,119
16 Feb 2024	0.036859	0.037414	0.036043	0.037026	0.037026	8,355,175
15 Feb 2024	0.036250	0.037103	0.035924	0.036860	0.036860	8,111,816
14 Feb 2024	0.035636	0.036405	0.035348	0.036250	0.036250	4,777,292
13 Feb 2024	0.036338	0.036451	0.035124	0.035636	0.035636	5,744,960
12 Feb 2024	0.035549	0.036423	0.034661	0.036332	0.036332	5,046,505
11 Feb 2024	0.035666	0.036492	0.035459	0.035540	0.035540	6,253,833
10 Feb 2024	0.035537	0.035940	0.034875	0.035666	0.035666	3,633,839
09 Feb 2024	0.034958	0.035767	0.034922	0.035537	0.035537	6,814,846
08 Feb 2024	0.034632	0.035691	0.034406	0.034964	0.034964	7,258,508
07 Feb 2024	0.033725	0.034618	0.033340	0.034613	0.034613	3,969,387
06 Feb 2024	0.033289	0.034248	0.033286	0.033724	0.033724	4,438,360
05 Feb 2024	0.033570	0.033764	0.033108	0.033290	0.033290	3,568,427
04 Feb 2024	0.034246	0.034272	0.033540	0.033569	0.033569	2,955,778
03 Feb 2024	0.034305	0.034412	0.034041	0.034240	0.034240	2,766,215
02 Feb 2024	0.033763	0.034397	0.033635	0.034307	0.034307	3,525,140
01 Feb 2024	0.033701	0.033864	0.032944	0.033764	0.033764	4,895,930
31 Jan 2024	0.035256	0.035419	0.033498	0.033703	0.033703	6,571,227
30 Jan 2024	0.035652	0.036297	0.035220	0.035256	0.035256	5,727,835
29 Jan 2024	0.035400	0.035723	0.034620	0.035652	0.035652	5,775,639
28 Jan 2024	0.036431	0.036631	0.035204	0.035400	0.035400	5,416,439
27 Jan 2024	0.036774	0.036915	0.035663	0.036433	0.036433	6,605,388
26 Jan 2024	0.036284	0.037200	0.035351	0.036774	0.036774	11,433,341
25 Jan 2024	0.034363	0.037070	0.034085	0.036280	0.036280	33,549,251
24 Jan 2024	0.032900	0.034465	0.032822	0.034365	0.034365	13,178,067
23 Jan 2024	0.033189	0.034563	0.031095	0.032896	0.032896	11,981,317
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 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,750.82-2,770.16(-4.58%)

CMC Crypto 2001,273.04-66.02(-4.93%)

Orbs USD (ORBS-USD)

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

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,750.82
-2,770.16(-4.58%)

CMC Crypto 200
1,273.04
-66.02(-4.93%)