Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,329.95 +4,361.62 (+6.51%) CMC Crypto 200
1,541.00 +52.46 (+3.53%)
SOMESING USD (SSG-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:28PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.000530 | 0.000578 | 0.000516 | 0.000566 | 0.000566 | 6,002,936 |
| 20 May 2024 | 0.000578 | 0.000581 | 0.000510 | 0.000532 | 0.000532 | 4,613,662 |
| 19 May 2024 | 0.000603 | 0.000610 | 0.000545 | 0.000577 | 0.000577 | 3,619,350 |
| 18 May 2024 | 0.000535 | 0.000620 | 0.000523 | 0.000603 | 0.000603 | 4,044,670 |
| 17 May 2024 | 0.000517 | 0.000545 | 0.000513 | 0.000533 | 0.000533 | 4,968,465 |
| 16 May 2024 | 0.000556 | 0.000602 | 0.000516 | 0.000516 | 0.000516 | 5,291,283 |
| 15 May 2024 | 0.000536 | 0.000635 | 0.000516 | 0.000560 | 0.000560 | 5,328,309 |
| 14 May 2024 | 0.000577 | 0.000577 | 0.000522 | 0.000536 | 0.000536 | 4,591,065 |
| 13 May 2024 | 0.000589 | 0.000595 | 0.000568 | 0.000576 | 0.000576 | 5,031,053 |
| 12 May 2024 | 0.000594 | 0.000602 | 0.000577 | 0.000588 | 0.000588 | 3,283,540 |
| 11 May 2024 | 0.000608 | 0.000612 | 0.000582 | 0.000593 | 0.000593 | 4,127,567 |
| 10 May 2024 | 0.000620 | 0.000633 | 0.000587 | 0.000607 | 0.000607 | 4,828,915 |
| 09 May 2024 | 0.000639 | 0.000671 | 0.000617 | 0.000620 | 0.000620 | 4,361,432 |
| 08 May 2024 | 0.000639 | 0.000669 | 0.000607 | 0.000638 | 0.000638 | 4,556,101 |
| 07 May 2024 | 0.000659 | 0.000662 | 0.000612 | 0.000639 | 0.000639 | 4,960,832 |
| 06 May 2024 | 0.000644 | 0.000681 | 0.000621 | 0.000659 | 0.000659 | 4,749,921 |
| 05 May 2024 | 0.000634 | 0.000652 | 0.000602 | 0.000645 | 0.000645 | 3,797,767 |
| 04 May 2024 | 0.000590 | 0.000771 | 0.000587 | 0.000634 | 0.000634 | 4,743,821 |
| 03 May 2024 | 0.000588 | 0.000593 | 0.000571 | 0.000590 | 0.000590 | 4,900,223 |
| 02 May 2024 | 0.000587 | 0.000597 | 0.000571 | 0.000586 | 0.000586 | 5,439,612 |
| 01 May 2024 | 0.000615 | 0.000620 | 0.000570 | 0.000586 | 0.000586 | 6,272,586 |
| 30 Apr 2024 | 0.000596 | 0.000614 | 0.000590 | 0.000613 | 0.000613 | 2,793,509 |
| 29 Apr 2024 | 0.000610 | 0.000616 | 0.000579 | 0.000596 | 0.000596 | 5,033,323 |
| 28 Apr 2024 | 0.000633 | 0.000651 | 0.000607 | 0.000609 | 0.000609 | 4,128,012 |
| 27 Apr 2024 | 0.000687 | 0.000690 | 0.000603 | 0.000626 | 0.000626 | 4,556,138 |
| 26 Apr 2024 | 0.000642 | 0.000687 | 0.000591 | 0.000686 | 0.000686 | 5,141,075 |
| 25 Apr 2024 | 0.000636 | 0.000699 | 0.000604 | 0.000642 | 0.000642 | 5,815,028 |
| 24 Apr 2024 | 0.000674 | 0.000695 | 0.000608 | 0.000636 | 0.000636 | 5,086,385 |
| 23 Apr 2024 | 0.000733 | 0.000737 | 0.000661 | 0.000673 | 0.000673 | 4,596,531 |
| 22 Apr 2024 | 0.000789 | 0.000795 | 0.000706 | 0.000732 | 0.000732 | 4,646,249 |
| 21 Apr 2024 | 0.000833 | 0.000891 | 0.000747 | 0.000786 | 0.000786 | 4,436,521 |
| 20 Apr 2024 | 0.000616 | 0.000933 | 0.000610 | 0.000833 | 0.000833 | 5,260,391 |
| 19 Apr 2024 | 0.000641 | 0.000674 | 0.000601 | 0.000615 | 0.000615 | 6,426,165 |
| 18 Apr 2024 | 0.000567 | 0.000685 | 0.000566 | 0.000645 | 0.000645 | 6,084,587 |
| 17 Apr 2024 | 0.000633 | 0.000670 | 0.000554 | 0.000567 | 0.000567 | 5,791,854 |
| 16 Apr 2024 | 0.000609 | 0.000680 | 0.000600 | 0.000632 | 0.000632 | 6,722,496 |
| 15 Apr 2024 | 0.000675 | 0.000794 | 0.000582 | 0.000608 | 0.000608 | 6,077,950 |
| 14 Apr 2024 | 0.000647 | 0.000684 | 0.000597 | 0.000674 | 0.000674 | 8,489,818 |
| 13 Apr 2024 | 0.000829 | 0.000864 | 0.000614 | 0.000645 | 0.000645 | 7,235,993 |
| 12 Apr 2024 | 0.000912 | 0.000981 | 0.000579 | 0.000830 | 0.000830 | 5,842,865 |
| 11 Apr 2024 | 0.000997 | 0.000998 | 0.000829 | 0.000912 | 0.000912 | 5,586,831 |
| 10 Apr 2024 | 0.000939 | 0.001044 | 0.000922 | 0.000996 | 0.000996 | 5,171,804 |
| 09 Apr 2024 | 0.001051 | 0.001062 | 0.000934 | 0.000939 | 0.000939 | 5,798,367 |
| 08 Apr 2024 | 0.015360 | 0.015390 | 0.001022 | 0.001050 | 0.001050 | 5,292,628 |
| 07 Apr 2024 | 0.015364 | 0.015370 | 0.015353 | 0.015360 | 0.015360 | - |
| 06 Apr 2024 | 0.015365 | 0.015370 | 0.015355 | 0.015364 | 0.015364 | - |
| 05 Apr 2024 | 0.015367 | 0.015373 | 0.015353 | 0.015365 | 0.015365 | - |
| 04 Apr 2024 | 0.004903 | 0.015372 | 0.004901 | 0.015367 | 0.015367 | - |
| 03 Apr 2024 | 0.013240 | 0.013240 | 0.004901 | 0.004903 | 0.004903 | - |
| 02 Apr 2024 | 0.013240 | 0.013240 | 0.013240 | 0.013240 | 0.013240 | - |
| 01 Apr 2024 | 0.013240 | 0.013240 | 0.013240 | 0.013240 | 0.013240 | - |
| 31 Mar 2024 | 0.065787 | 0.065899 | 0.065787 | 0.065899 | 0.065899 | 6 |
| 30 Mar 2024 | 0.066879 | 0.066879 | 0.065507 | 0.065787 | 0.065787 | 37 |
| 29 Mar 2024 | 0.061994 | 0.067404 | 0.061994 | 0.066879 | 0.066879 | 1,197 |
| 28 Mar 2024 | 0.061994 | 0.061994 | 0.061994 | 0.061994 | 0.061994 | - |
| 27 Mar 2024 | 0.062299 | 0.062299 | 0.061994 | 0.061994 | 0.061994 | 29 |
| 26 Mar 2024 | 0.060838 | 0.064309 | 0.060838 | 0.062299 | 0.062299 | 226 |
| 25 Mar 2024 | 0.060838 | 0.060838 | 0.060838 | 0.060838 | 0.060838 | - |
| 24 Mar 2024 | 0.060838 | 0.060838 | 0.060838 | 0.060838 | 0.060838 | - |
| 23 Mar 2024 | 0.060495 | 0.060838 | 0.060133 | 0.060838 | 0.060838 | 44 |
| 22 Mar 2024 | 0.056672 | 0.062967 | 0.056672 | 0.060495 | 0.060495 | 489 |
| 21 Mar 2024 | 0.056672 | 0.056672 | 0.056672 | 0.056672 | 0.056672 | - |
| 20 Mar 2024 | 0.062552 | 0.062552 | 0.056672 | 0.056672 | 0.056672 | 12 |
| 19 Mar 2024 | 0.062552 | 0.062552 | 0.062552 | 0.062552 | 0.062552 | - |
| 18 Mar 2024 | 0.062552 | 0.062552 | 0.062552 | 0.062552 | 0.062552 | - |
| 17 Mar 2024 | 0.064157 | 0.064157 | 0.062018 | 0.063986 | 0.063986 | 218 |
| 16 Mar 2024 | 0.063095 | 0.064157 | 0.063095 | 0.064157 | 0.064157 | 11 |
| 15 Mar 2024 | 0.066716 | 0.066716 | 0.063095 | 0.063095 | 0.063095 | 1,091 |
| 14 Mar 2024 | 0.065412 | 0.068320 | 0.065412 | 0.066716 | 0.066716 | 346 |
| 13 Mar 2024 | 0.060237 | 0.065412 | 0.059266 | 0.065412 | 0.065412 | 4,513 |
| 12 Mar 2024 | 0.058971 | 0.062788 | 0.058971 | 0.060237 | 0.060237 | 11,650 |
| 11 Mar 2024 | 0.059531 | 0.060037 | 0.057817 | 0.058971 | 0.058971 | 3,745 |
| 10 Mar 2024 | 0.055565 | 0.059970 | 0.055233 | 0.059531 | 0.059531 | 6,923 |
| 09 Mar 2024 | 0.054444 | 0.056045 | 0.054444 | 0.055565 | 0.055565 | 1,612 |
| 08 Mar 2024 | 0.046700 | 0.054444 | 0.046700 | 0.054444 | 0.054444 | 3,299 |
| 07 Mar 2024 | 0.046700 | 0.046700 | 0.046700 | 0.046700 | 0.046700 | - |
| 06 Mar 2024 | 0.046532 | 0.046700 | 0.045489 | 0.046700 | 0.046700 | 44 |
| 05 Mar 2024 | 0.047373 | 0.048045 | 0.046532 | 0.046532 | 0.046532 | 3,088 |
| 04 Mar 2024 | 0.045295 | 0.047591 | 0.045295 | 0.047373 | 0.047373 | 8,834 |
| 03 Mar 2024 | 0.044179 | 0.045295 | 0.044179 | 0.045295 | 0.045295 | 2,406 |
| 02 Mar 2024 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | - |
| 01 Mar 2024 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | - |
| 29 Feb 2024 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | 0.044179 | - |
| 28 Feb 2024 | 0.043445 | 0.044179 | 0.043445 | 0.044179 | 0.044179 | 112 |
| 27 Feb 2024 | 0.042424 | 0.043445 | 0.042424 | 0.043445 | 0.043445 | 11 |
| 26 Feb 2024 | 0.042424 | 0.042424 | 0.042424 | 0.042424 | 0.042424 | - |
| 25 Feb 2024 | 0.041583 | 0.042424 | 0.041583 | 0.042424 | 0.042424 | 229 |
| 24 Feb 2024 | 0.041473 | 0.041583 | 0.041473 | 0.041583 | 0.041583 | 60 |
| 23 Feb 2024 | 0.041658 | 0.041658 | 0.041473 | 0.041473 | 0.041473 | 13 |
| 22 Feb 2024 | 0.041006 | 0.041658 | 0.041006 | 0.041658 | 0.041658 | 25 |
| 21 Feb 2024 | 0.039196 | 0.041006 | 0.039196 | 0.041006 | 0.041006 | 23 |
| 20 Feb 2024 | 0.038879 | 0.039427 | 0.038879 | 0.039196 | 0.039196 | 369 |
| 19 Feb 2024 | 0.038786 | 0.038879 | 0.038786 | 0.038879 | 0.038879 | 4 |
| 18 Feb 2024 | 0.038900 | 0.038900 | 0.038670 | 0.038786 | 0.038786 | 106 |
| 17 Feb 2024 | 0.037911 | 0.038900 | 0.037911 | 0.038900 | 0.038900 | 6 |
| 16 Feb 2024 | 0.037911 | 0.037911 | 0.037911 | 0.037911 | 0.037911 | - |
| 15 Feb 2024 | 0.036193 | 0.037911 | 0.036193 | 0.037911 | 0.037911 | 5 |
| 14 Feb 2024 | 0.036193 | 0.036193 | 0.036193 | 0.036193 | 0.036193 | - |
| 13 Feb 2024 | 0.036094 | 0.036278 | 0.036094 | 0.036193 | 0.036193 | 5 |
| 12 Feb 2024 | 0.035275 | 0.036094 | 0.035275 | 0.036094 | 0.036094 | 25 |
| *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.