Yahoo

Mail

Singapore markets open in 5 hours 42 minutes

Straits Times Index
3,289.42
-23.93(-0.72%)
S&P 500
5,302.78
+56.10(+1.07%)
Dow
39,849.46
+291.35(+0.74%)
Nasdaq
16,740.82
+229.64(+1.39%)
Bitcoin USD
65,633.95
+4,238.12(+6.90%)
CMC Crypto 200
1,386.01
+118.06(+9.31%)

S.C. Corinthians Fan Token USD (SCCP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.265055

-0.021040

(-7.35%)

As of 07:15PM UTC. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	0.279997	0.286660	0.263944	0.265055	0.265055	52,878
14 May 2024	0.296667	0.300218	0.279284	0.279935	0.279935	55,302
13 May 2024	0.322384	0.324430	0.294946	0.296667	0.296667	58,995
12 May 2024	0.318593	0.324094	0.314242	0.322429	0.322429	60,490
11 May 2024	0.304747	0.319522	0.302477	0.318593	0.318593	60,290
10 May 2024	0.305495	0.309075	0.300589	0.304747	0.304747	55,609
09 May 2024	0.303968	0.308937	0.302835	0.305495	0.305495	58,328
08 May 2024	0.306546	0.310285	0.302577	0.304038	0.304038	57,732
07 May 2024	0.308903	0.313376	0.305247	0.306546	0.306546	54,691
06 May 2024	0.300184	0.310990	0.297679	0.308903	0.308903	55,226
05 May 2024	0.298660	0.301209	0.294476	0.300113	0.300113	51,228
04 May 2024	0.287218	0.308105	0.286640	0.298660	0.298660	51,009
03 May 2024	0.282460	0.289567	0.278293	0.287218	0.287218	58,170
02 May 2024	0.281342	0.285928	0.279543	0.282479	0.282479	53,449
01 May 2024	0.281832	0.285404	0.275754	0.281342	0.281342	50,835
30 Apr 2024	0.286406	0.290228	0.264689	0.281832	0.281832	54,423
29 Apr 2024	0.305532	0.306901	0.283028	0.286406	0.286406	53,360
28 Apr 2024	0.305184	0.310489	0.300772	0.305532	0.305532	50,213
27 Apr 2024	0.310617	0.310617	0.303339	0.305184	0.305184	57,637
26 Apr 2024	0.301366	0.311755	0.298783	0.310631	0.310631	50,181
25 Apr 2024	0.289150	0.304750	0.276255	0.301366	0.301366	48,783
24 Apr 2024	0.289969	0.296776	0.285448	0.289145	0.289145	57,872
23 Apr 2024	0.296982	0.297166	0.287635	0.289991	0.289991	54,967
22 Apr 2024	0.295355	0.299831	0.293435	0.296982	0.296982	47,735
21 Apr 2024	0.294258	0.301354	0.293466	0.295355	0.295355	44,955
20 Apr 2024	0.286805	0.300537	0.284801	0.294259	0.294259	48,782
19 Apr 2024	0.292326	0.292994	0.284680	0.286803	0.286803	50,630
18 Apr 2024	0.287470	0.292955	0.267748	0.292370	0.292370	51,697
17 Apr 2024	0.288601	0.295210	0.284292	0.287470	0.287470	48,981
16 Apr 2024	0.287816	0.292250	0.283895	0.288601	0.288601	46,224
15 Apr 2024	0.283908	0.298519	0.283276	0.287816	0.287816	47,518
14 Apr 2024	0.285418	0.291539	0.280818	0.283908	0.283908	48,684
13 Apr 2024	0.327772	0.331941	0.285224	0.285418	0.285418	50,584
12 Apr 2024	0.344349	0.350454	0.298966	0.327772	0.327772	57,969
11 Apr 2024	0.346736	0.352447	0.340266	0.344349	0.344349	59,395
10 Apr 2024	0.342988	0.353713	0.334065	0.346705	0.346705	57,308
09 Apr 2024	0.372386	0.379767	0.339596	0.342988	0.342988	57,524
08 Apr 2024	0.354931	0.372386	0.352542	0.372386	0.372386	65,339
07 Apr 2024	0.354731	0.364154	0.344194	0.354931	0.354931	67,246
06 Apr 2024	0.364381	0.368786	0.354505	0.354731	0.354731	62,695
05 Apr 2024	0.375489	0.379370	0.353498	0.364381	0.364381	53,397
04 Apr 2024	0.355058	0.383746	0.354016	0.375489	0.375489	63,019
03 Apr 2024	0.354155	0.359706	0.339442	0.355058	0.355058	55,946
02 Apr 2024	0.348737	0.361495	0.345354	0.354155	0.354155	57,809
01 Apr 2024	0.364565	0.365646	0.341921	0.348737	0.348737	59,786
31 Mar 2024	0.366777	0.368844	0.362101	0.364565	0.364565	62,555
30 Mar 2024	0.365482	0.369934	0.360531	0.366777	0.366777	54,768
29 Mar 2024	0.357469	0.365668	0.349291	0.365482	0.365482	61,001
28 Mar 2024	0.368581	0.369018	0.342643	0.357469	0.357469	68,207
27 Mar 2024	0.351802	0.379440	0.348861	0.368581	0.368581	72,609
26 Mar 2024	0.361431	0.371288	0.345013	0.351382	0.351382	68,838
25 Mar 2024	0.346844	0.378840	0.344594	0.361431	0.361431	67,635
24 Mar 2024	0.347432	0.350259	0.341136	0.346592	0.346592	66,953
23 Mar 2024	0.340562	0.350722	0.339073	0.347432	0.347432	57,408
22 Mar 2024	0.358904	0.359352	0.329860	0.340562	0.340562	63,540
21 Mar 2024	0.356427	0.360526	0.340383	0.358904	0.358904	64,216
20 Mar 2024	0.341574	0.357547	0.336077	0.356479	0.356479	61,902
19 Mar 2024	0.362552	0.366845	0.327722	0.341574	0.341574	61,389
18 Mar 2024	0.366332	0.373939	0.348955	0.362552	0.362552	70,579
17 Mar 2024	0.371658	0.375684	0.354131	0.367940	0.367940	68,939
16 Mar 2024	0.381532	0.383255	0.367714	0.371658	0.371658	71,858
15 Mar 2024	0.383932	0.395458	0.370457	0.381218	0.381218	69,587
14 Mar 2024	0.383063	0.390789	0.381162	0.383932	0.383932	70,225
13 Mar 2024	0.369398	0.400315	0.367937	0.383063	0.383063	67,996
12 Mar 2024	0.375994	0.391823	0.368454	0.369389	0.369389	66,033
11 Mar 2024	0.392761	0.393263	0.372895	0.375994	0.375994	75,573
10 Mar 2024	0.387669	0.398113	0.385846	0.392761	0.392761	72,602
09 Mar 2024	0.388852	0.396741	0.385465	0.387768	0.387768	70,609
08 Mar 2024	0.401592	0.404503	0.384842	0.389148	0.389148	72,368
07 Mar 2024	0.382234	0.418806	0.381354	0.401605	0.401605	64,183
06 Mar 2024	0.376983	0.389639	0.362534	0.382234	0.382234	62,256
05 Mar 2024	0.408723	0.413946	0.364126	0.376983	0.376983	68,123
04 Mar 2024	0.412904	0.416169	0.407013	0.408762	0.408762	70,414
03 Mar 2024	0.416638	0.424983	0.412208	0.412906	0.412906	72,789
02 Mar 2024	0.418839	0.424457	0.411586	0.416028	0.416028	74,244
01 Mar 2024	0.421760	0.431821	0.415510	0.418425	0.418425	73,782
29 Feb 2024	0.416090	0.438255	0.411907	0.421404	0.421404	69,741
28 Feb 2024	0.426854	0.436095	0.410183	0.415982	0.415982	74,556
27 Feb 2024	0.428213	0.436100	0.423229	0.426902	0.426902	71,536
26 Feb 2024	0.432183	0.438215	0.426581	0.428213	0.428213	72,260
25 Feb 2024	0.437845	0.441655	0.428068	0.432434	0.432434	73,747
24 Feb 2024	0.433521	0.443877	0.422786	0.437848	0.437848	74,246
23 Feb 2024	0.432009	0.451242	0.427527	0.433521	0.433521	72,653
22 Feb 2024	0.423598	0.434203	0.418738	0.431833	0.431833	70,406
21 Feb 2024	0.414099	0.435690	0.412395	0.423592	0.423592	67,350
20 Feb 2024	0.418424	0.439619	0.408519	0.414099	0.414099	77,463
19 Feb 2024	0.392988	0.423688	0.389398	0.418424	0.418424	73,370
18 Feb 2024	0.394621	0.406996	0.392206	0.392988	0.392988	72,853
17 Feb 2024	0.385612	0.408044	0.383459	0.394621	0.394621	66,068
16 Feb 2024	0.365838	0.386258	0.363649	0.385705	0.385705	74,551
15 Feb 2024	0.351466	0.366580	0.347256	0.366186	0.366186	69,069
14 Feb 2024	0.340869	0.364526	0.338917	0.351494	0.351494	67,086
13 Feb 2024	0.348754	0.349624	0.337100	0.340879	0.340879	56,505
12 Feb 2024	0.342785	0.351645	0.339286	0.348784	0.348784	66,493
11 Feb 2024	0.345057	0.354441	0.339313	0.342904	0.342904	66,811
10 Feb 2024	0.342351	0.347361	0.338664	0.345184	0.345184	64,731
09 Feb 2024	0.347377	0.360445	0.340059	0.342322	0.342322	66,096
08 Feb 2024	0.333850	0.365337	0.331570	0.347902	0.347902	63,565
07 Feb 2024	0.323372	0.336982	0.321499	0.332866	0.332866	63,321
06 Feb 2024	0.339793	0.342629	0.307296	0.323291	0.323291	75,476
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,289.42-23.93(-0.72%)

S&P 5005,302.78+56.10(+1.07%)

Dow39,849.46+291.35(+0.74%)

Nasdaq16,740.82+229.64(+1.39%)

Bitcoin USD65,633.95+4,238.12(+6.90%)

CMC Crypto 2001,386.01+118.06(+9.31%)

S.C. Corinthians Fan Token USD (SCCP-USD)

Straits Times Index
3,289.42
-23.93(-0.72%)

S&P 500
5,302.78
+56.10(+1.07%)

Dow
39,849.46
+291.35(+0.74%)

Nasdaq
16,740.82
+229.64(+1.39%)

Bitcoin USD
65,633.95
+4,238.12(+6.90%)

CMC Crypto 200
1,386.01
+118.06(+9.31%)