Yahoo

Mail

Singapore markets open in 5 hours 58 minutes

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,463.55
-5.75(-0.11%)
Dow
39,140.18
+28.02(+0.07%)
Nasdaq
17,730.95
+13.30(+0.08%)
Bitcoin USD
60,911.31
-1,239.66(-1.99%)
CMC Crypto 200
1,265.83
-17.95(-1.40%)

PixelWorldCoin USD (PWC29385-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.005788

+0.000034

(+0.59%)

As of 06:59PM 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
26 Jun 2024	0.005786	0.005794	0.005741	0.005788	0.005788	37,223
25 Jun 2024	0.005739	0.005787	0.005732	0.005786	0.005786	37,010
24 Jun 2024	0.005721	0.005763	0.005671	0.005739	0.005739	36,926
23 Jun 2024	0.005698	0.005738	0.005669	0.005721	0.005721	38,021
22 Jun 2024	0.005686	0.005705	0.005643	0.005698	0.005698	37,194
21 Jun 2024	0.005646	0.005740	0.005622	0.005686	0.005686	37,978
20 Jun 2024	0.005280	0.005670	0.005133	0.005646	0.005646	37,277
19 Jun 2024	0.005693	0.005710	0.005270	0.005280	0.005280	35,375
18 Jun 2024	0.005718	0.005766	0.005639	0.005693	0.005693	11,592
17 Jun 2024	0.005707	0.005750	0.005697	0.005718	0.005718	37,003
16 Jun 2024	0.005758	0.005801	0.005697	0.005707	0.005707	37,585
15 Jun 2024	0.005603	0.005761	0.005580	0.005758	0.005758	38,127
14 Jun 2024	0.005599	0.005622	0.005564	0.005603	0.005603	36,903
13 Jun 2024	0.005545	0.005599	0.005542	0.005599	0.005599	37,673
12 Jun 2024	0.005479	0.005586	0.005447	0.005545	0.005545	37,644
11 Jun 2024	0.006026	0.006054	0.005265	0.005479	0.005479	37,464
10 Jun 2024	0.006027	0.006062	0.006013	0.006026	0.006026	37,017
09 Jun 2024	0.005955	0.006145	0.005954	0.006027	0.006027	37,737
08 Jun 2024	0.005930	0.006025	0.005913	0.005955	0.005955	37,039
07 Jun 2024	0.005934	0.005963	0.005906	0.005930	0.005930	37,550
06 Jun 2024	0.006075	0.006106	0.005844	0.005940	0.005940	37,972
05 Jun 2024	0.006166	0.006166	0.006057	0.006075	0.006075	37,376
04 Jun 2024	0.006159	0.006225	0.006048	0.006166	0.006166	36,813
03 Jun 2024	0.007908	0.007920	0.006001	0.006159	0.006159	37,824
02 Jun 2024	0.007932	0.007945	0.007862	0.007908	0.007908	37,345
01 Jun 2024	0.007921	0.007934	0.007854	0.007932	0.007932	37,703
31 May 2024	0.007989	0.008132	0.007775	0.007921	0.007921	36,154
30 May 2024	0.007767	0.007914	0.007742	0.007880	0.007880	36,991
29 May 2024	0.007771	0.007819	0.007728	0.007768	0.007768	37,357
28 May 2024	0.007787	0.007875	0.007700	0.007771	0.007771	38,269
27 May 2024	0.007869	0.007880	0.007614	0.007787	0.007787	36,984
26 May 2024	0.007896	0.007924	0.007842	0.007869	0.007869	36,531
25 May 2024	0.007965	0.007968	0.007631	0.007896	0.007896	38,181
24 May 2024	0.008059	0.008279	0.007169	0.007965	0.007965	44,545
23 May 2024	0.007349	0.008107	0.006685	0.008059	0.008059	58,577
22 May 2024	0.006762	0.008417	0.006116	0.007349	0.007349	59,468
21 May 2024	0.009106	0.009134	0.005751	0.006762	0.006762	48,417
20 May 2024	0.006361	0.009127	0.005365	0.009106	0.009106	32,488
19 May 2024	0.006362	0.006364	0.006360	0.006361	0.006361	-
18 May 2024	0.006966	0.008801	0.006361	0.006362	0.006362	46
17 May 2024	0.007069	0.007124	0.006678	0.006966	0.006966	8,580
16 May 2024	0.007072	0.007118	0.006999	0.007069	0.007069	22,744
15 May 2024	0.007066	0.007171	0.006977	0.007072	0.007072	23,047
14 May 2024	0.006963	0.007134	0.006939	0.007066	0.007066	22,319
13 May 2024	0.006971	0.007130	0.006677	0.006963	0.006963	22,627
12 May 2024	0.006946	0.007046	0.006877	0.006971	0.006971	22,723
11 May 2024	0.006926	0.007005	0.006874	0.006946	0.006946	22,261
10 May 2024	0.007001	0.007350	0.006798	0.006926	0.006926	15,105
09 May 2024	0.008482	0.009198	0.006172	0.007001	0.007001	16,165
08 May 2024	0.006947	0.009208	0.006873	0.008482	0.008482	1,747
07 May 2024	0.006744	0.006952	0.006660	0.006947	0.006947	36,410
06 May 2024	0.008374	0.008644	0.006503	0.006744	0.006744	50,869
05 May 2024	0.006896	0.008684	0.006747	0.008374	0.008374	1,471
04 May 2024	0.006757	0.006912	0.006676	0.006896	0.006896	14,376
03 May 2024	0.006774	0.006814	0.006740	0.006757	0.006757	44,268
02 May 2024	0.006759	0.006815	0.006565	0.006774	0.006774	73,255
01 May 2024	0.006889	0.006900	0.006490	0.006759	0.006759	78,166
30 Apr 2024	0.006943	0.006991	0.006840	0.006889	0.006889	76,914
29 Apr 2024	0.006985	0.007005	0.006932	0.006943	0.006943	77,281
28 Apr 2024	0.006967	0.007137	0.006907	0.006985	0.006985	77,788
27 Apr 2024	0.007063	0.007081	0.006932	0.006967	0.006967	78,592
26 Apr 2024	0.007036	0.007182	0.006910	0.007063	0.007063	78,184
25 Apr 2024	0.007052	0.007107	0.006871	0.007036	0.007036	72,866
24 Apr 2024	0.007226	0.007245	0.006780	0.007052	0.007052	77,253
23 Apr 2024	0.007157	0.007289	0.007106	0.007226	0.007226	77,448
22 Apr 2024	0.007300	0.007321	0.007076	0.007157	0.007157	77,458
21 Apr 2024	0.007646	0.007646	0.007282	0.007300	0.007300	77,703
20 Apr 2024	0.007755	0.007755	0.007426	0.007646	0.007646	83,867
19 Apr 2024	0.007450	0.007821	0.007303	0.007755	0.007755	78,877
18 Apr 2024	0.007617	0.007770	0.007380	0.007450	0.007450	80,373
17 Apr 2024	0.007687	0.008211	0.006906	0.007617	0.007617	85,682
16 Apr 2024	0.007658	0.007982	0.006899	0.007687	0.007687	91,718
15 Apr 2024	0.007743	0.008019	0.006703	0.007658	0.007658	97,709
14 Apr 2024	0.008022	0.008169	0.006568	0.007743	0.007743	121,090
13 Apr 2024	0.008470	0.008593	0.007798	0.008022	0.008022	121,435
12 Apr 2024	0.008681	0.008965	0.008244	0.008470	0.008470	128,918
11 Apr 2024	0.008849	0.009001	0.008389	0.008681	0.008681	126,174
10 Apr 2024	0.008863	0.009011	0.008426	0.008849	0.008849	124,369
09 Apr 2024	0.009112	0.009315	0.008424	0.008863	0.008863	126,715
08 Apr 2024	0.009178	0.009322	0.008642	0.009112	0.009112	128,031
07 Apr 2024	0.009335	0.009497	0.008623	0.009178	0.009178	126,306
06 Apr 2024	0.009243	0.009419	0.008885	0.009335	0.009335	128,870
05 Apr 2024	0.009074	0.009520	0.008778	0.009243	0.009243	125,554
04 Apr 2024	0.008990	0.009230	0.008680	0.009074	0.009074	127,194
03 Apr 2024	0.009313	0.009338	0.008828	0.008990	0.008990	126,945
02 Apr 2024	0.009088	0.009384	0.008809	0.009313	0.009313	127,030
01 Apr 2024	0.009353	0.009405	0.008786	0.009088	0.009088	123,736
31 Mar 2024	0.009328	0.009450	0.008961	0.009353	0.009353	127,101
30 Mar 2024	0.009374	0.009525	0.008872	0.009328	0.009328	127,466
29 Mar 2024	0.009230	0.009627	0.008425	0.009374	0.009374	106,388
28 Mar 2024	0.009207	0.009457	0.008326	0.009230	0.009230	127,767
27 Mar 2024	0.009483	0.009710	0.008881	0.009207	0.009207	126,461
26 Mar 2024	0.009417	0.009714	0.008747	0.009483	0.009483	128,380
25 Mar 2024	0.009466	0.009628	0.008778	0.009417	0.009417	126,315
24 Mar 2024	0.009222	0.009619	0.009149	0.009466	0.009466	125,815
23 Mar 2024	0.009393	0.009734	0.009090	0.009222	0.009222	124,215
22 Mar 2024	0.009622	0.009661	0.008922	0.009393	0.009393	134,742
21 Mar 2024	0.009584	0.009719	0.009221	0.009622	0.009622	150,982
20 Mar 2024	0.009696	0.010399	0.009416	0.009584	0.009584	146,354
19 Mar 2024	0.010075	0.010122	0.009319	0.009696	0.009696	152,447
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,463.55-5.75(-0.11%)

Dow39,140.18+28.02(+0.07%)

Nasdaq17,730.95+13.30(+0.08%)

Bitcoin USD60,911.31-1,239.66(-1.99%)

CMC Crypto 2001,265.83-17.95(-1.40%)

PixelWorldCoin USD (PWC29385-USD)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,463.55
-5.75(-0.11%)

Dow
39,140.18
+28.02(+0.07%)

Nasdaq
17,730.95
+13.30(+0.08%)

Bitcoin USD
60,911.31
-1,239.66(-1.99%)

CMC Crypto 200
1,265.83
-17.95(-1.40%)