Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.23 -3.07 (-0.06%) Dow
39,144.00 +31.84 (+0.08%) Nasdaq
17,750.08 +32.43 (+0.18%) Bitcoin USD
60,943.66 -995.80 (-1.61%) CMC Crypto 200
1,268.15 -15.64 (-1.22%)
Pangolin Hedera USD (PBAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:53AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 23 Jun 2024 | - | - | - | - | - | - |
| 22 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | - | - | - | - | - | - |
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 0.001416 | 0.001416 | 0.001416 | 0.001416 | 0.001416 | - |
| 11 Jun 2024 | 0.001458 | 0.001469 | 0.001415 | 0.001416 | 0.001416 | - |
| 10 Jun 2024 | 0.001626 | 0.001627 | 0.001451 | 0.001458 | 0.001458 | - |
| 09 Jun 2024 | 0.001512 | 0.001640 | 0.001404 | 0.001626 | 0.001626 | - |
| 08 Jun 2024 | 0.001601 | 0.001601 | 0.001489 | 0.001512 | 0.001512 | - |
| 07 Jun 2024 | 0.001635 | 0.001698 | 0.001467 | 0.001601 | 0.001601 | - |
| 06 Jun 2024 | 0.001699 | 0.001722 | 0.001607 | 0.001635 | 0.001635 | - |
| 05 Jun 2024 | 0.001592 | 0.001872 | 0.001592 | 0.001699 | 0.001699 | - |
| 04 Jun 2024 | 0.001717 | 0.001720 | 0.001591 | 0.001592 | 0.001592 | - |
| 03 Jun 2024 | 0.001683 | 0.001732 | 0.001671 | 0.001717 | 0.001717 | - |
| 02 Jun 2024 | 0.001737 | 0.001773 | 0.001655 | 0.001683 | 0.001683 | - |
| 01 Jun 2024 | 0.001814 | 0.001845 | 0.001734 | 0.001737 | 0.001737 | - |
| 31 May 2024 | 0.001508 | 0.002376 | 0.001500 | 0.001814 | 0.001814 | - |
| 30 May 2024 | 0.001478 | 0.001569 | 0.001378 | 0.001512 | 0.001512 | - |
| 29 May 2024 | 0.001891 | 0.001952 | 0.001414 | 0.001478 | 0.001478 | - |
| 28 May 2024 | 0.001968 | 0.001968 | 0.001861 | 0.001891 | 0.001891 | - |
| 27 May 2024 | 0.001971 | 0.002201 | 0.001913 | 0.001968 | 0.001968 | - |
| 26 May 2024 | 0.002104 | 0.002134 | 0.001778 | 0.001971 | 0.001971 | - |
| 25 May 2024 | 0.002144 | 0.002184 | 0.001782 | 0.002104 | 0.002104 | - |
| 24 May 2024 | 0.002101 | 0.002325 | 0.002048 | 0.002144 | 0.002144 | - |
| 23 May 2024 | 0.002475 | 0.002562 | 0.001997 | 0.002101 | 0.002101 | - |
| 22 May 2024 | 0.001581 | 0.002867 | 0.001478 | 0.002475 | 0.002475 | - |
| 21 May 2024 | 0.001677 | 0.001720 | 0.001503 | 0.001581 | 0.001581 | - |
| 20 May 2024 | 0.001695 | 0.001838 | 0.001541 | 0.001677 | 0.001677 | - |
| 19 May 2024 | 0.001703 | 0.001818 | 0.001605 | 0.001695 | 0.001695 | - |
| 18 May 2024 | 0.001950 | 0.001957 | 0.001542 | 0.001703 | 0.001703 | - |
| 17 May 2024 | 0.001993 | 0.002088 | 0.001788 | 0.001950 | 0.001950 | - |
| 16 May 2024 | 0.002016 | 0.002018 | 0.001931 | 0.001993 | 0.001993 | - |
| 15 May 2024 | 0.001897 | 0.002025 | 0.001887 | 0.002016 | 0.002016 | - |
| 14 May 2024 | 0.001906 | 0.001961 | 0.001884 | 0.001897 | 0.001897 | - |
| 13 May 2024 | 0.002074 | 0.002104 | 0.001906 | 0.001906 | 0.001906 | - |
| 12 May 2024 | 0.002047 | 0.002112 | 0.002047 | 0.002074 | 0.002074 | - |
| 11 May 2024 | 0.002017 | 0.002099 | 0.001954 | 0.002047 | 0.002047 | - |
| 10 May 2024 | 0.002142 | 0.002178 | 0.001961 | 0.002017 | 0.002017 | - |
| 09 May 2024 | 0.001900 | 0.002180 | 0.001897 | 0.002142 | 0.002142 | - |
| 08 May 2024 | 0.001953 | 0.002135 | 0.001887 | 0.001900 | 0.001900 | - |
| 07 May 2024 | 0.002095 | 0.002299 | 0.001917 | 0.001953 | 0.001953 | - |
| 06 May 2024 | 0.002079 | 0.002258 | 0.001999 | 0.002095 | 0.002095 | - |
| 05 May 2024 | 0.001927 | 0.003520 | 0.001613 | 0.002079 | 0.002079 | - |
| 04 May 2024 | 0.001961 | 0.002064 | 0.001824 | 0.001927 | 0.001927 | - |
| 03 May 2024 | 0.001671 | 0.002051 | 0.001644 | 0.001961 | 0.001961 | - |
| 02 May 2024 | 0.001657 | 0.001843 | 0.001622 | 0.001671 | 0.001671 | - |
| 01 May 2024 | 0.001617 | 0.001862 | 0.001526 | 0.001657 | 0.001657 | - |
| 30 Apr 2024 | 0.002447 | 0.003085 | 0.001614 | 0.001617 | 0.001617 | - |
| 29 Apr 2024 | 0.002406 | 0.002462 | 0.002359 | 0.002447 | 0.002447 | - |
| 28 Apr 2024 | 0.002464 | 0.002502 | 0.002244 | 0.002406 | 0.002406 | - |
| 27 Apr 2024 | 0.002547 | 0.002563 | 0.002427 | 0.002464 | 0.002464 | - |
| 26 Apr 2024 | 0.002746 | 0.002815 | 0.002529 | 0.002547 | 0.002547 | - |
| 25 Apr 2024 | 0.002607 | 0.002881 | 0.002607 | 0.002746 | 0.002746 | - |
| 24 Apr 2024 | 0.003406 | 0.003875 | 0.002547 | 0.002607 | 0.002607 | - |
| 23 Apr 2024 | 0.002156 | 0.003447 | 0.002054 | 0.003406 | 0.003406 | - |
| 22 Apr 2024 | 0.002110 | 0.002205 | 0.002109 | 0.002156 | 0.002156 | - |
| 21 Apr 2024 | 0.002093 | 0.002199 | 0.002083 | 0.002110 | 0.002110 | - |
| 20 Apr 2024 | 0.001947 | 0.002105 | 0.001933 | 0.002093 | 0.002093 | - |
| 19 Apr 2024 | 0.002027 | 0.002057 | 0.000794 | 0.001947 | 0.001947 | - |
| 18 Apr 2024 | 0.001934 | 0.002029 | 0.001899 | 0.002027 | 0.002027 | - |
| 17 Apr 2024 | 0.001852 | 0.001942 | 0.001764 | 0.001934 | 0.001934 | - |
| 16 Apr 2024 | 0.001854 | 0.001876 | 0.001772 | 0.001852 | 0.001852 | - |
| 15 Apr 2024 | 0.001951 | 0.002054 | 0.001804 | 0.001854 | 0.001854 | - |
| 14 Apr 2024 | 0.001852 | 0.001951 | 0.001746 | 0.001951 | 0.001951 | - |
| 13 Apr 2024 | 0.001948 | 0.001948 | 0.001613 | 0.001852 | 0.001852 | - |
| 12 Apr 2024 | 0.002197 | 0.002225 | 0.001818 | 0.001948 | 0.001948 | - |
| 11 Apr 2024 | 0.002259 | 0.002264 | 0.002184 | 0.002197 | 0.002197 | - |
| 10 Apr 2024 | 0.002414 | 0.002421 | 0.002190 | 0.002259 | 0.002259 | - |
| 09 Apr 2024 | 0.002515 | 0.002515 | 0.002413 | 0.002414 | 0.002414 | - |
| 08 Apr 2024 | 0.002184 | 0.002515 | 0.002137 | 0.002515 | 0.002515 | 4 |
| 07 Apr 2024 | 0.002184 | 0.002298 | 0.002174 | 0.002184 | 0.002184 | 1 |
| 06 Apr 2024 | 0.002149 | 0.002185 | 0.002148 | 0.002184 | 0.002184 | - |
| 05 Apr 2024 | 0.001914 | 0.002149 | 0.001907 | 0.002149 | 0.002149 | 221 |
| 04 Apr 2024 | 0.002329 | 0.002421 | 0.001795 | 0.001914 | 0.001914 | 8 |
| 03 Apr 2024 | 0.002148 | 0.002423 | 0.002098 | 0.002329 | 0.002329 | 75 |
| 02 Apr 2024 | 0.002739 | 0.002740 | 0.002069 | 0.002148 | 0.002148 | 8 |
| 01 Apr 2024 | 0.002691 | 0.002837 | 0.002691 | 0.002739 | 0.002739 | 7 |
| 31 Mar 2024 | 0.002782 | 0.002914 | 0.002688 | 0.002691 | 0.002691 | 7 |
| 30 Mar 2024 | 0.002802 | 0.002843 | 0.002761 | 0.002782 | 0.002782 | 5 |
| 29 Mar 2024 | 0.002839 | 0.002887 | 0.002278 | 0.002802 | 0.002802 | 91 |
| 28 Mar 2024 | 0.002687 | 0.002847 | 0.002608 | 0.002839 | 0.002839 | 7 |
| 27 Mar 2024 | 0.002905 | 0.002913 | 0.002664 | 0.002687 | 0.002687 | 6 |
| 26 Mar 2024 | 0.002976 | 0.003221 | 0.002867 | 0.002905 | 0.002905 | 9 |
| 25 Mar 2024 | 0.002246 | 0.003002 | 0.002074 | 0.002976 | 0.002976 | 7 |
| 24 Mar 2024 | 0.002186 | 0.002247 | 0.002102 | 0.002246 | 0.002246 | - |
| 23 Mar 2024 | 0.002172 | 0.002276 | 0.002145 | 0.002186 | 0.002186 | - |
| 22 Mar 2024 | 0.002249 | 0.002282 | 0.002138 | 0.002172 | 0.002172 | - |
| 21 Mar 2024 | 0.002379 | 0.002404 | 0.002192 | 0.002249 | 0.002249 | - |
| 20 Mar 2024 | 0.002001 | 0.002399 | 0.001983 | 0.002379 | 0.002379 | 42 |
| 19 Mar 2024 | 0.002329 | 0.002351 | 0.001965 | 0.002001 | 0.002001 | 44 |
| 18 Mar 2024 | 0.002196 | 0.002330 | 0.002163 | 0.002329 | 0.002329 | 1 |
| *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.