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
7,879.07 +2.02 (+0.03%) Bitcoin USD
64,518.32 +657.41 (+1.03%) CMC Crypto 200
1,364.05 +51.43 (+4.08%)
Pepe USD (PEPE24478-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:43PM 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 | 0.00000509 | 0.00000541 | 0.00000463 | 0.00000520 | 0.00000520 | 691,076,032 |
| 18 Apr 2024 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 559,779,612 |
| 17 Apr 2024 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 0.00000500 | 621,513,136 |
| 16 Apr 2024 | 0.00000500 | 0.00000600 | 0.00000500 | 0.00000500 | 0.00000500 | 766,599,607 |
| 15 Apr 2024 | 0.00000500 | 0.00000600 | 0.00000500 | 0.00000500 | 0.00000500 | 910,995,187 |
| 14 Apr 2024 | 0.00000500 | 0.00000600 | 0.00000500 | 0.00000500 | 0.00000500 | 1,056,255,576 |
| 13 Apr 2024 | 0.00000600 | 0.00000600 | 0.00000400 | 0.00000500 | 0.00000500 | 1,416,785,128 |
| 12 Apr 2024 | 0.00000700 | 0.00000800 | 0.00000500 | 0.00000600 | 0.00000600 | 1,217,866,327 |
| 11 Apr 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 721,632,749 |
| 10 Apr 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 583,467,843 |
| 09 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 552,447,916 |
| 08 Apr 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 633,183,370 |
| 07 Apr 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 547,336,145 |
| 06 Apr 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 268,995,696 |
| 05 Apr 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 437,338,728 |
| 04 Apr 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 493,151,556 |
| 03 Apr 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 674,858,486 |
| 02 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 933,741,846 |
| 01 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 952,284,918 |
| 31 Mar 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 962,829,901 |
| 30 Mar 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 1,052,730,170 |
| 29 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 476,563,629 |
| 28 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 789,450,129 |
| 27 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 657,071,797 |
| 26 Mar 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 896,509,294 |
| 25 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 1,040,906,889 |
| 24 Mar 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 528,203,046 |
| 23 Mar 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 630,797,721 |
| 22 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 887,464,393 |
| 21 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 1,098,889,383 |
| 20 Mar 2024 | 0.00000700 | 0.00000900 | 0.00000600 | 0.00000800 | 0.00000800 | 1,912,130,027 |
| 19 Mar 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 1,574,432,648 |
| 18 Mar 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 997,463,617 |
| 17 Mar 2024 | 0.00000700 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 1,395,467,366 |
| 16 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000700 | 0.00000700 | 0.00000700 | 1,639,021,958 |
| 15 Mar 2024 | 0.00001000 | 0.00001000 | 0.00000800 | 0.00000900 | 0.00000900 | 1,945,870,095 |
| 14 Mar 2024 | 0.00000900 | 0.00001100 | 0.00000900 | 0.00001000 | 0.00001000 | 3,137,396,879 |
| 13 Mar 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 1,863,310,093 |
| 12 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 1,111,567,672 |
| 11 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 1,496,786,721 |
| 10 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 1,301,150,618 |
| 09 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000800 | 0.00000900 | 0.00000900 | 1,857,252,831 |
| 08 Mar 2024 | 0.00000700 | 0.00000900 | 0.00000700 | 0.00000900 | 0.00000900 | 3,459,591,520 |
| 07 Mar 2024 | 0.00000700 | 0.00000800 | 0.00000600 | 0.00000700 | 0.00000700 | 1,461,461,026 |
| 06 Mar 2024 | 0.00000600 | 0.00000800 | 0.00000600 | 0.00000700 | 0.00000700 | 2,824,222,229 |
| 05 Mar 2024 | 0.00000700 | 0.00000900 | 0.00000500 | 0.00000600 | 0.00000600 | 3,553,547,507 |
| 04 Mar 2024 | 0.00000600 | 0.00000800 | 0.00000600 | 0.00000700 | 0.00000700 | 3,953,033,503 |
| 03 Mar 2024 | 0.00000400 | 0.00000600 | 0.00000400 | 0.00000600 | 0.00000600 | 2,362,660,460 |
| 02 Mar 2024 | 0.00000400 | 0.00000500 | 0.00000400 | 0.00000400 | 0.00000400 | 1,710,926,651 |
| 01 Mar 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000400 | 0.00000400 | 1,746,921,042 |
| 29 Feb 2024 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 0.00000300 | 863,993,803 |
| 28 Feb 2024 | 0.00000300 | 0.00000400 | 0.00000300 | 0.00000300 | 0.00000300 | 2,061,815,654 |
| 27 Feb 2024 | 0.00000200 | 0.00000300 | 0.00000200 | 0.00000300 | 0.00000300 | 1,439,474,147 |
| 26 Feb 2024 | 0.00000100 | 0.00000200 | 0.00000100 | 0.00000200 | 0.00000200 | 472,629,480 |
| 25 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 159,204,965 |
| 24 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 131,153,810 |
| 23 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 268,590,037 |
| 22 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 132,590,653 |
| 21 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 102,747,236 |
| 20 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 131,035,686 |
| 19 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 100,961,779 |
| 18 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 83,142,702 |
| 17 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 88,474,553 |
| 16 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 120,715,581 |
| 15 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 174,509,269 |
| 14 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 185,583,351 |
| 13 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 123,043,477 |
| 12 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 90,205,869 |
| 11 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 63,803,072 |
| 10 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 67,452,927 |
| 09 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 96,636,072 |
| 08 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 82,519,130 |
| 07 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 82,206,298 |
| 06 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 64,569,306 |
| 05 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 90,630,349 |
| 04 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 49,023,211 |
| 03 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 31,497,983 |
| 02 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 41,662,277 |
| 01 Feb 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 54,037,900 |
| 31 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 106,154,789 |
| 30 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 71,782,365 |
| 29 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 52,978,246 |
| 28 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 50,152,998 |
| 27 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 42,218,603 |
| 26 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 48,667,784 |
| 25 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 43,462,542 |
| 24 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 51,594,817 |
| 23 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 70,962,448 |
| 22 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 62,818,815 |
| 21 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 42,416,355 |
| 20 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 54,563,039 |
| 19 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 59,844,756 |
| 18 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 70,727,874 |
| 17 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 72,929,217 |
| 16 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 71,650,077 |
| 15 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 52,831,221 |
| 14 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 66,814,354 |
| 13 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 82,111,365 |
| 12 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 161,365,355 |
| 11 Jan 2024 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 0.00000100 | 231,364,471 |
| *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.