Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.97
+8.04(+0.24%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
65,221.70
+1,630.48(+2.56%)
CMC Crypto 200
1,408.38
+95.76(+7.29%)

Quantum Resistant Ledger USD (QRL-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.329685

+0.002949

(+0.90%)

As of 09:05AM UTC. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.326544	0.330325	0.322161	0.329685	0.329685	920,316
05 May 2024	0.328107	0.332780	0.325081	0.326544	0.326544	901,674
04 May 2024	0.324323	0.329365	0.321109	0.328107	0.328107	913,753
03 May 2024	0.319517	0.325194	0.314542	0.324323	0.324323	930,480
02 May 2024	0.304273	0.324057	0.303245	0.319517	0.319517	939,413
01 May 2024	0.308166	0.313444	0.291828	0.304273	0.304273	933,658
30 Apr 2024	0.304534	0.310946	0.301718	0.308166	0.308166	944,309
29 Apr 2024	0.310991	0.310991	0.296920	0.304534	0.304534	941,335
28 Apr 2024	0.300795	0.320793	0.299737	0.310991	0.310991	940,434
27 Apr 2024	0.310334	0.329861	0.299346	0.300795	0.300795	425,353
26 Apr 2024	0.287257	0.311752	0.285810	0.310334	0.310334	322,645
25 Apr 2024	0.292158	0.335788	0.283520	0.287257	0.287257	299,912
24 Apr 2024	0.308477	0.339018	0.289937	0.292158	0.292158	265,741
23 Apr 2024	0.311551	0.318174	0.305134	0.308477	0.308477	289,045
22 Apr 2024	0.318730	0.322736	0.310864	0.311551	0.311551	280,969
21 Apr 2024	0.315205	0.327585	0.312508	0.318730	0.318730	611,300
20 Apr 2024	0.333602	0.345635	0.314584	0.315205	0.315205	898,915
19 Apr 2024	0.328657	0.334742	0.328129	0.333602	0.333602	989,343
18 Apr 2024	0.311477	0.329943	0.307212	0.328657	0.328657	998,175
17 Apr 2024	0.294864	0.315996	0.294864	0.311477	0.311477	933,266
16 Apr 2024	0.281165	0.309073	0.276865	0.294864	0.294864	1,010,427
15 Apr 2024	0.276729	0.283164	0.273506	0.281165	0.281165	947,272
14 Apr 2024	0.284361	0.301414	0.270892	0.276729	0.276729	962,648
13 Apr 2024	0.318813	0.334899	0.281188	0.284361	0.284361	873,347
12 Apr 2024	0.308751	0.329689	0.301173	0.318813	0.318813	998,310
11 Apr 2024	0.332384	0.333329	0.305026	0.308751	0.308751	902,093
10 Apr 2024	0.326334	0.342379	0.318166	0.332384	0.332384	978,537
09 Apr 2024	0.319159	0.342340	0.316593	0.326334	0.326334	986,656
08 Apr 2024	0.344898	0.357988	0.315146	0.319159	0.319159	680,217
07 Apr 2024	0.290683	0.372925	0.288211	0.344898	0.344898	366,070
06 Apr 2024	0.329627	0.331674	0.286592	0.290683	0.290683	508,510
05 Apr 2024	0.308204	0.339174	0.308204	0.329627	0.329627	891,486
04 Apr 2024	0.303526	0.337582	0.298583	0.308204	0.308204	802,858
03 Apr 2024	0.309945	0.317831	0.284427	0.303526	0.303526	882,716
02 Apr 2024	0.315119	0.322404	0.294332	0.309945	0.309945	937,431
01 Apr 2024	0.312174	0.317226	0.302878	0.315119	0.315119	892,190
31 Mar 2024	0.313029	0.334185	0.307461	0.312174	0.312174	834,384
30 Mar 2024	0.342988	0.345363	0.303332	0.313029	0.313029	737,888
29 Mar 2024	0.347398	0.348523	0.342960	0.342988	0.342988	760,098
28 Mar 2024	0.348452	0.351405	0.343520	0.347398	0.347398	641,517
27 Mar 2024	0.360755	0.362785	0.345539	0.348452	0.348452	765,017
26 Mar 2024	0.364393	0.371006	0.355898	0.360755	0.360755	777,003
25 Mar 2024	0.358363	0.370247	0.351526	0.364393	0.364393	832,092
24 Mar 2024	0.366963	0.370417	0.351852	0.358363	0.358363	769,801
23 Mar 2024	0.362377	0.397801	0.359249	0.366963	0.366963	924,644
22 Mar 2024	0.371608	0.375141	0.356569	0.362377	0.362377	683,792
21 Mar 2024	0.379959	0.380467	0.369024	0.371608	0.371608	648,411
20 Mar 2024	0.372520	0.382635	0.363321	0.379959	0.379959	686,890
19 Mar 2024	0.365189	0.379613	0.355349	0.372520	0.372520	820,260
18 Mar 2024	0.358452	0.382163	0.355483	0.365189	0.365189	778,548
17 Mar 2024	0.348901	0.365428	0.345694	0.358452	0.358452	770,659
16 Mar 2024	0.322887	0.403722	0.322296	0.348901	0.348901	737,120
15 Mar 2024	0.356390	0.362190	0.318720	0.322887	0.322887	630,571
14 Mar 2024	0.369335	0.377496	0.348116	0.356390	0.356390	756,131
13 Mar 2024	0.370954	0.411089	0.344343	0.369335	0.369335	823,381
12 Mar 2024	0.423558	0.457149	0.365170	0.370954	0.370954	785,018
11 Mar 2024	0.394867	0.430653	0.344723	0.423558	0.423558	888,189
10 Mar 2024	0.376510	0.426686	0.375495	0.394867	0.394867	818,465
09 Mar 2024	0.360184	0.422177	0.338210	0.376510	0.376510	851,895
08 Mar 2024	0.394920	0.409642	0.341198	0.360184	0.360184	254,895
07 Mar 2024	0.395604	0.418612	0.344941	0.394920	0.394920	170,889
06 Mar 2024	0.262418	0.413654	0.262415	0.395604	0.395604	286,745
05 Mar 2024	0.254887	0.272423	0.250735	0.262418	0.262418	68,981
04 Mar 2024	0.250081	0.255222	0.249466	0.254887	0.254887	45,807
03 Mar 2024	0.240023	0.253034	0.240023	0.250081	0.250081	77,377
02 Mar 2024	0.236384	0.246898	0.235675	0.240023	0.240023	152,023
01 Mar 2024	0.240169	0.240269	0.225265	0.236384	0.236384	155,394
29 Feb 2024	0.254504	0.254505	0.233293	0.240169	0.240169	129,912
28 Feb 2024	0.249869	0.255127	0.248625	0.254504	0.254504	72,854
27 Feb 2024	0.238852	0.250203	0.236653	0.249869	0.249869	118,462
26 Feb 2024	0.252717	0.257740	0.235876	0.238852	0.238852	85,685
25 Feb 2024	0.258440	0.258455	0.250706	0.252717	0.252717	81,506
24 Feb 2024	0.243064	0.259610	0.240587	0.258440	0.258440	111,644
23 Feb 2024	0.238784	0.249712	0.226038	0.243064	0.243064	126,370
22 Feb 2024	0.208402	0.238902	0.202991	0.238784	0.238784	121,641
21 Feb 2024	0.201477	0.208430	0.201477	0.208402	0.208402	81,877
20 Feb 2024	0.197284	0.209033	0.196015	0.201477	0.201477	114,495
19 Feb 2024	0.205228	0.209022	0.196024	0.197284	0.197284	36,379
18 Feb 2024	0.205516	0.213943	0.204921	0.205228	0.205228	20,792
17 Feb 2024	0.205257	0.215092	0.204766	0.205516	0.205516	24,487
16 Feb 2024	0.190405	0.221860	0.183944	0.205257	0.205257	126,068
15 Feb 2024	0.172322	0.199274	0.171343	0.190405	0.190405	75,129
14 Feb 2024	0.172809	0.197108	0.150097	0.172322	0.172322	35,891
13 Feb 2024	0.205690	0.207029	0.154310	0.172809	0.172809	103,231
12 Feb 2024	0.204779	0.205920	0.203984	0.205690	0.205690	90,719
11 Feb 2024	0.206359	0.206943	0.204086	0.204779	0.204779	89,521
10 Feb 2024	0.205439	0.207052	0.204193	0.206359	0.206359	88,275
09 Feb 2024	0.205289	0.207070	0.204534	0.205439	0.205439	79,334
08 Feb 2024	0.183704	0.209966	0.183373	0.205289	0.205289	285,360
07 Feb 2024	0.181847	0.212345	0.176890	0.183704	0.183704	245,704
06 Feb 2024	0.176996	0.229894	0.170873	0.181847	0.181847	9,158
05 Feb 2024	0.192854	0.199801	0.170899	0.176996	0.176996	3,672
04 Feb 2024	0.184424	0.229952	0.184381	0.192854	0.192854	4,985
03 Feb 2024	0.175709	0.235061	0.164914	0.184424	0.184424	6,264
02 Feb 2024	0.169985	0.237876	0.163955	0.175709	0.175709	8,784
01 Feb 2024	0.176344	0.193047	0.169955	0.169985	0.169985	4,154
31 Jan 2024	0.190377	0.190864	0.174908	0.176344	0.176344	4,866
30 Jan 2024	0.195513	0.200938	0.190314	0.190377	0.190377	2,526
29 Jan 2024	0.195549	0.209590	0.195506	0.195513	0.195513	3,249
28 Jan 2024	0.229224	0.239921	0.192114	0.195549	0.195549	4,136
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.97+8.04(+0.24%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD65,221.70+1,630.48(+2.56%)

CMC Crypto 2001,408.38+95.76(+7.29%)

Quantum Resistant Ledger USD (QRL-USD)

Straits Times Index
3,300.97
+8.04(+0.24%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
65,221.70
+1,630.48(+2.56%)

CMC Crypto 200
1,408.38
+95.76(+7.29%)