Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.02 -3.28 (-0.06%) Dow
39,142.84 +30.68 (+0.08%) Nasdaq
17,748.68 +31.03 (+0.18%) Bitcoin USD
60,943.66 -995.80 (-1.61%) CMC Crypto 200
1,267.99 -15.80 (-1.23%)
SeatlabNFT USD (SEAT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:18AM 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 | - | - | - | - | - | - |
| 11 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 10 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 09 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 08 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 07 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 06 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 05 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 04 Jun 2024 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | 0.003577 | - |
| 03 Jun 2024 | 0.004335 | 0.004335 | 0.003577 | 0.003577 | 0.003577 | - |
| 02 Jun 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 01 Jun 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 31 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 30 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 29 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 28 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 27 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 26 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 25 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 24 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 23 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 22 May 2024 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | 0.004335 | - |
| 21 May 2024 | 0.004304 | 0.004335 | 0.004304 | 0.004335 | 0.004335 | - |
| 20 May 2024 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | - |
| 19 May 2024 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | - |
| 18 May 2024 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | 0.004304 | - |
| 17 May 2024 | 0.003697 | 0.004304 | 0.003697 | 0.004304 | 0.004304 | 8 |
| 16 May 2024 | 0.003697 | 0.003697 | 0.003697 | 0.003697 | 0.003697 | - |
| 15 May 2024 | 0.003697 | 0.003697 | 0.003697 | 0.003697 | 0.003697 | - |
| 14 May 2024 | 0.003863 | 0.003865 | 0.003697 | 0.003697 | 0.003697 | - |
| 13 May 2024 | 0.003677 | 0.003871 | 0.003677 | 0.003863 | 0.003863 | 1,406 |
| 12 May 2024 | 0.003761 | 0.003761 | 0.003675 | 0.003677 | 0.003677 | 1,874 |
| 11 May 2024 | 0.004078 | 0.004080 | 0.003097 | 0.003761 | 0.003761 | 4,387 |
| 10 May 2024 | 0.004457 | 0.004517 | 0.004037 | 0.004078 | 0.004078 | - |
| 09 May 2024 | 0.003831 | 0.004457 | 0.003826 | 0.004457 | 0.004457 | - |
| 08 May 2024 | 0.004042 | 0.004051 | 0.003824 | 0.003831 | 0.003831 | - |
| 07 May 2024 | 0.004153 | 0.004294 | 0.004041 | 0.004042 | 0.004042 | 1 |
| 06 May 2024 | 0.004167 | 0.004217 | 0.004061 | 0.004153 | 0.004153 | - |
| 05 May 2024 | 0.003838 | 0.004167 | 0.003748 | 0.004167 | 0.004167 | 1 |
| 04 May 2024 | 0.007856 | 0.007880 | 0.003827 | 0.003838 | 0.003838 | 5 |
| 03 May 2024 | 0.003448 | 0.007860 | 0.003316 | 0.007856 | 0.007856 | - |
| 02 May 2024 | 0.003461 | 0.003461 | 0.003312 | 0.003448 | 0.003448 | 98 |
| 01 May 2024 | 0.003496 | 0.003551 | 0.003320 | 0.003461 | 0.003461 | 4 |
| 30 Apr 2024 | 0.004118 | 0.004118 | 0.003388 | 0.003496 | 0.003496 | 646 |
| 29 Apr 2024 | 0.004118 | 0.004118 | 0.004118 | 0.004118 | 0.004118 | - |
| 28 Apr 2024 | 0.004100 | 0.004154 | 0.004056 | 0.004118 | 0.004118 | - |
| 27 Apr 2024 | 0.003930 | 0.004298 | 0.003851 | 0.004100 | 0.004100 | 41 |
| 26 Apr 2024 | 0.003801 | 0.004199 | 0.003801 | 0.003930 | 0.003930 | - |
| 25 Apr 2024 | 0.004016 | 0.004018 | 0.003764 | 0.003801 | 0.003801 | 6 |
| 24 Apr 2024 | 0.003914 | 0.004017 | 0.003878 | 0.004016 | 0.004016 | - |
| 23 Apr 2024 | 0.003994 | 0.004065 | 0.003911 | 0.003914 | 0.003914 | 4 |
| 22 Apr 2024 | 0.003579 | 0.004053 | 0.003579 | 0.003994 | 0.003994 | - |
| 21 Apr 2024 | 0.003486 | 0.003604 | 0.003485 | 0.003579 | 0.003579 | - |
| 20 Apr 2024 | 0.003198 | 0.003497 | 0.003198 | 0.003486 | 0.003486 | - |
| 19 Apr 2024 | 0.003234 | 0.003297 | 0.003056 | 0.003198 | 0.003198 | - |
| 18 Apr 2024 | 0.003136 | 0.003326 | 0.003085 | 0.003234 | 0.003234 | 323 |
| 17 Apr 2024 | 0.003135 | 0.003162 | 0.002985 | 0.003136 | 0.003136 | - |
| 16 Apr 2024 | 0.003006 | 0.003137 | 0.002876 | 0.003135 | 0.003135 | - |
| 15 Apr 2024 | 0.003224 | 0.003288 | 0.002885 | 0.003006 | 0.003006 | 3 |
| 14 Apr 2024 | 0.003003 | 0.003225 | 0.002841 | 0.003224 | 0.003224 | 3 |
| 13 Apr 2024 | 0.003273 | 0.003339 | 0.002582 | 0.003003 | 0.003003 | 37 |
| 12 Apr 2024 | 0.003901 | 0.003901 | 0.003270 | 0.003273 | 0.003273 | 2 |
| 11 Apr 2024 | 0.004033 | 0.004164 | 0.003881 | 0.003901 | 0.003901 | 141 |
| 10 Apr 2024 | 0.004179 | 0.004180 | 0.003862 | 0.004033 | 0.004033 | 227 |
| 09 Apr 2024 | 0.004237 | 0.004358 | 0.004136 | 0.004179 | 0.004179 | 7 |
| 08 Apr 2024 | 0.003950 | 0.004293 | 0.003950 | 0.004237 | 0.004237 | 1 |
| 07 Apr 2024 | 0.004130 | 0.004175 | 0.003933 | 0.003950 | 0.003950 | 509 |
| 06 Apr 2024 | 0.004226 | 0.004251 | 0.004079 | 0.004130 | 0.004130 | - |
| 05 Apr 2024 | 0.003958 | 0.004374 | 0.003856 | 0.004226 | 0.004226 | 397 |
| 04 Apr 2024 | 0.003928 | 0.004112 | 0.003787 | 0.003958 | 0.003958 | 9 |
| 03 Apr 2024 | 0.003978 | 0.004024 | 0.003839 | 0.003928 | 0.003928 | 2 |
| 02 Apr 2024 | 0.003987 | 0.003987 | 0.003977 | 0.003978 | 0.003978 | - |
| 01 Apr 2024 | 0.004267 | 0.004330 | 0.003911 | 0.003987 | 0.003987 | 7 |
| 31 Mar 2024 | 0.004139 | 0.004315 | 0.004102 | 0.004267 | 0.004267 | 10 |
| 30 Mar 2024 | 0.004096 | 0.004277 | 0.004096 | 0.004139 | 0.004139 | 58 |
| 29 Mar 2024 | 0.004219 | 0.004221 | 0.004095 | 0.004096 | 0.004096 | 243 |
| 28 Mar 2024 | 0.004254 | 0.004295 | 0.004219 | 0.004219 | 0.004219 | 1 |
| 27 Mar 2024 | 0.004542 | 0.004543 | 0.004200 | 0.004254 | 0.004254 | - |
| 26 Mar 2024 | 0.004439 | 0.004674 | 0.004435 | 0.004542 | 0.004542 | 290 |
| 25 Mar 2024 | 0.004108 | 0.004541 | 0.004108 | 0.004439 | 0.004439 | - |
| 24 Mar 2024 | 0.003960 | 0.004110 | 0.003858 | 0.004108 | 0.004108 | 2 |
| 23 Mar 2024 | 0.003730 | 0.003991 | 0.003730 | 0.003960 | 0.003960 | - |
| 22 Mar 2024 | 0.003948 | 0.003948 | 0.003718 | 0.003730 | 0.003730 | 9 |
| 21 Mar 2024 | 0.003948 | 0.003948 | 0.003948 | 0.003948 | 0.003948 | - |
| 20 Mar 2024 | 0.003948 | 0.003949 | 0.003947 | 0.003948 | 0.003948 | - |
| 19 Mar 2024 | 0.004191 | 0.004191 | 0.003791 | 0.003948 | 0.003948 | 1 |
| 18 Mar 2024 | 0.004872 | 0.004984 | 0.004091 | 0.004191 | 0.004191 | 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.