Singapore markets open in 3 hours 43 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,268.14 -26.02 (-0.04%) CMC Crypto 200
885.54 0.00 (0.00%)
Storj USD (STORJ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:15PM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 0.523178 | 0.531189 | 0.498949 | 0.525501 | 0.525501 | 15,975,077 |
| 15 Apr 2024 | 0.542364 | 0.565031 | 0.504881 | 0.523177 | 0.523177 | 21,829,213 |
| 14 Apr 2024 | 0.501613 | 0.548874 | 0.475927 | 0.542364 | 0.542364 | 31,448,633 |
| 13 Apr 2024 | 0.592607 | 0.592627 | 0.436983 | 0.501687 | 0.501687 | 43,169,870 |
| 12 Apr 2024 | 0.697928 | 0.712149 | 0.550796 | 0.592607 | 0.592607 | 39,809,922 |
| 11 Apr 2024 | 0.702001 | 0.705170 | 0.685030 | 0.697928 | 0.697928 | 16,601,715 |
| 10 Apr 2024 | 0.704110 | 0.707725 | 0.666891 | 0.702001 | 0.702001 | 21,927,334 |
| 09 Apr 2024 | 0.739193 | 0.753545 | 0.701993 | 0.704110 | 0.704110 | 27,409,478 |
| 08 Apr 2024 | 0.711734 | 0.743913 | 0.691207 | 0.739193 | 0.739193 | 20,938,977 |
| 07 Apr 2024 | 0.700774 | 0.716795 | 0.699786 | 0.711734 | 0.711734 | 14,057,214 |
| 06 Apr 2024 | 0.692968 | 0.707533 | 0.690212 | 0.700774 | 0.700774 | 11,959,663 |
| 05 Apr 2024 | 0.703810 | 0.705891 | 0.662484 | 0.692968 | 0.692968 | 18,008,190 |
| 04 Apr 2024 | 0.670825 | 0.713723 | 0.658765 | 0.703810 | 0.703810 | 19,159,284 |
| 03 Apr 2024 | 0.667476 | 0.693196 | 0.641666 | 0.670825 | 0.670825 | 24,900,644 |
| 02 Apr 2024 | 0.736297 | 0.736340 | 0.662978 | 0.667476 | 0.667476 | 37,072,115 |
| 01 Apr 2024 | 0.793907 | 0.806908 | 0.713780 | 0.736297 | 0.736297 | 40,828,048 |
| 31 Mar 2024 | 0.786576 | 0.798980 | 0.776674 | 0.793907 | 0.793907 | 19,445,604 |
| 30 Mar 2024 | 0.815952 | 0.818750 | 0.779893 | 0.786576 | 0.786576 | 24,532,311 |
| 29 Mar 2024 | 0.834982 | 0.834982 | 0.799015 | 0.815952 | 0.815952 | 36,247,454 |
| 28 Mar 2024 | 0.775759 | 0.850697 | 0.769805 | 0.834982 | 0.834982 | 96,169,435 |
| 27 Mar 2024 | 0.803625 | 0.829961 | 0.769014 | 0.775759 | 0.775759 | 47,909,844 |
| 26 Mar 2024 | 0.763450 | 0.819154 | 0.762477 | 0.803625 | 0.803625 | 50,563,482 |
| 25 Mar 2024 | 0.724837 | 0.777072 | 0.721205 | 0.763450 | 0.763450 | 32,414,820 |
| 24 Mar 2024 | 0.699693 | 0.728493 | 0.694580 | 0.724837 | 0.724837 | 19,161,970 |
| 23 Mar 2024 | 0.699162 | 0.714610 | 0.687972 | 0.699693 | 0.699693 | 20,403,995 |
| 22 Mar 2024 | 0.717554 | 0.726616 | 0.677448 | 0.699162 | 0.699162 | 29,893,768 |
| 21 Mar 2024 | 0.714097 | 0.735257 | 0.699538 | 0.717554 | 0.717554 | 38,109,292 |
| 20 Mar 2024 | 0.630211 | 0.714422 | 0.612647 | 0.714097 | 0.714097 | 60,303,996 |
| 19 Mar 2024 | 0.689300 | 0.695813 | 0.607589 | 0.630211 | 0.630211 | 57,792,252 |
| 18 Mar 2024 | 0.735743 | 0.735878 | 0.668538 | 0.689272 | 0.689272 | 36,051,225 |
| 17 Mar 2024 | 0.709007 | 0.747868 | 0.663876 | 0.735743 | 0.735743 | 51,139,559 |
| 16 Mar 2024 | 0.783160 | 0.786672 | 0.691151 | 0.709007 | 0.709007 | 52,830,662 |
| 15 Mar 2024 | 0.847151 | 0.851287 | 0.727384 | 0.783160 | 0.783160 | 89,025,927 |
| 14 Mar 2024 | 0.887707 | 0.896977 | 0.802905 | 0.847147 | 0.847147 | 84,015,846 |
| 13 Mar 2024 | 0.882522 | 0.897810 | 0.852640 | 0.887690 | 0.887690 | 63,696,366 |
| 12 Mar 2024 | 0.906631 | 0.906631 | 0.822935 | 0.882522 | 0.882522 | 80,444,037 |
| 11 Mar 2024 | 0.858384 | 0.906960 | 0.837308 | 0.906631 | 0.906631 | 131,723,407 |
| 10 Mar 2024 | 0.872890 | 0.897023 | 0.827835 | 0.858379 | 0.858379 | 76,615,675 |
| 09 Mar 2024 | 0.856817 | 0.920252 | 0.849614 | 0.872889 | 0.872889 | 159,824,598 |
| 08 Mar 2024 | 0.815320 | 0.939599 | 0.780298 | 0.856817 | 0.856817 | 328,399,823 |
| 07 Mar 2024 | 0.772191 | 0.820495 | 0.767106 | 0.815328 | 0.815328 | 83,080,219 |
| 06 Mar 2024 | 0.730533 | 0.772191 | 0.698198 | 0.772191 | 0.772191 | 68,747,877 |
| 05 Mar 2024 | 0.814649 | 0.817434 | 0.671320 | 0.730451 | 0.730451 | 130,056,867 |
| 04 Mar 2024 | 0.819935 | 0.829752 | 0.783213 | 0.814550 | 0.814550 | 87,963,360 |
| 03 Mar 2024 | 0.844177 | 0.844523 | 0.759276 | 0.819736 | 0.819736 | 93,410,466 |
| 02 Mar 2024 | 0.820091 | 0.844079 | 0.786260 | 0.844079 | 0.844079 | 79,920,331 |
| 01 Mar 2024 | 0.761059 | 0.820614 | 0.756084 | 0.820524 | 0.820524 | 82,704,784 |
| 29 Feb 2024 | 0.748213 | 0.784180 | 0.729945 | 0.760813 | 0.760813 | 97,833,482 |
| 28 Feb 2024 | 0.744341 | 0.800165 | 0.684082 | 0.748430 | 0.748430 | 181,813,873 |
| 27 Feb 2024 | 0.737343 | 0.745151 | 0.715804 | 0.744414 | 0.744414 | 56,474,467 |
| 26 Feb 2024 | 0.734549 | 0.739676 | 0.694876 | 0.737322 | 0.737322 | 52,322,758 |
| 25 Feb 2024 | 0.727351 | 0.746686 | 0.721596 | 0.734497 | 0.734497 | 47,003,254 |
| 24 Feb 2024 | 0.727727 | 0.747579 | 0.707835 | 0.727378 | 0.727378 | 58,174,799 |
| 23 Feb 2024 | 0.715302 | 0.747577 | 0.694061 | 0.727822 | 0.727822 | 93,233,462 |
| 22 Feb 2024 | 0.706697 | 0.740185 | 0.674967 | 0.715341 | 0.715341 | 76,462,073 |
| 21 Feb 2024 | 0.740922 | 0.740922 | 0.678767 | 0.706635 | 0.706635 | 59,137,848 |
| 20 Feb 2024 | 0.764906 | 0.817171 | 0.699972 | 0.741051 | 0.741051 | 212,676,258 |
| 19 Feb 2024 | 0.715286 | 0.764850 | 0.699964 | 0.764850 | 0.764850 | 123,245,309 |
| 18 Feb 2024 | 0.724590 | 0.726932 | 0.692008 | 0.715274 | 0.715274 | 98,122,387 |
| 17 Feb 2024 | 0.677495 | 0.757488 | 0.674448 | 0.724689 | 0.724689 | 267,194,675 |
| 16 Feb 2024 | 0.662316 | 0.690022 | 0.654983 | 0.677538 | 0.677538 | 69,225,116 |
| 15 Feb 2024 | 0.661627 | 0.672682 | 0.650034 | 0.662212 | 0.662212 | 76,404,788 |
| 14 Feb 2024 | 0.677326 | 0.677862 | 0.653349 | 0.661636 | 0.661636 | 82,760,656 |
| 13 Feb 2024 | 0.661630 | 0.681484 | 0.650119 | 0.677340 | 0.677340 | 96,160,589 |
| 12 Feb 2024 | 0.641579 | 0.663663 | 0.626758 | 0.661632 | 0.661632 | 32,917,116 |
| 11 Feb 2024 | 0.650963 | 0.665952 | 0.631210 | 0.641423 | 0.641423 | 28,252,085 |
| 10 Feb 2024 | 0.671797 | 0.677098 | 0.646103 | 0.650970 | 0.650970 | 22,731,574 |
| 09 Feb 2024 | 0.655216 | 0.675388 | 0.655216 | 0.671726 | 0.671726 | 29,125,491 |
| 08 Feb 2024 | 0.662401 | 0.682141 | 0.652288 | 0.655102 | 0.655102 | 28,517,849 |
| 07 Feb 2024 | 0.650234 | 0.670169 | 0.641868 | 0.662396 | 0.662396 | 29,648,820 |
| 06 Feb 2024 | 0.622171 | 0.662886 | 0.615329 | 0.650293 | 0.650293 | 34,073,097 |
| 05 Feb 2024 | 0.617426 | 0.633915 | 0.613755 | 0.622189 | 0.622189 | 23,739,625 |
| 04 Feb 2024 | 0.637794 | 0.640194 | 0.617155 | 0.617452 | 0.617452 | 15,431,739 |
| 03 Feb 2024 | 0.658109 | 0.658905 | 0.634657 | 0.637754 | 0.637754 | 21,982,198 |
| 02 Feb 2024 | 0.641944 | 0.684173 | 0.639831 | 0.658041 | 0.658041 | 59,473,700 |
| 01 Feb 2024 | 0.650427 | 0.665727 | 0.623749 | 0.641945 | 0.641945 | 39,855,010 |
| 31 Jan 2024 | 0.669997 | 0.684565 | 0.636124 | 0.650493 | 0.650493 | 71,506,640 |
| 30 Jan 2024 | 0.698717 | 0.720433 | 0.667442 | 0.670055 | 0.670055 | 104,570,391 |
| 29 Jan 2024 | 0.613902 | 0.719629 | 0.608043 | 0.698717 | 0.698717 | 189,267,724 |
| 28 Jan 2024 | 0.638018 | 0.643095 | 0.607669 | 0.614012 | 0.614012 | 74,467,885 |
| 27 Jan 2024 | 0.581573 | 0.641806 | 0.579363 | 0.637837 | 0.637837 | 110,779,819 |
| 26 Jan 2024 | 0.539179 | 0.590447 | 0.529921 | 0.581229 | 0.581229 | 75,604,643 |
| 25 Jan 2024 | 0.533796 | 0.571378 | 0.524846 | 0.539202 | 0.539202 | 44,622,161 |
| 24 Jan 2024 | 0.521462 | 0.534812 | 0.512065 | 0.533772 | 0.533772 | 15,594,638 |
| 23 Jan 2024 | 0.536519 | 0.544458 | 0.489988 | 0.521446 | 0.521446 | 26,795,705 |
| 22 Jan 2024 | 0.581876 | 0.582595 | 0.535753 | 0.536519 | 0.536519 | 28,230,020 |
| 21 Jan 2024 | 0.574142 | 0.608798 | 0.569414 | 0.581729 | 0.581729 | 51,044,219 |
| 20 Jan 2024 | 0.560013 | 0.578059 | 0.552892 | 0.574123 | 0.574123 | 14,217,367 |
| 19 Jan 2024 | 0.567190 | 0.569215 | 0.531112 | 0.560018 | 0.560018 | 18,618,737 |
| 18 Jan 2024 | 0.598888 | 0.602794 | 0.558189 | 0.567188 | 0.567188 | 20,140,569 |
| 17 Jan 2024 | 0.612436 | 0.613769 | 0.593388 | 0.598857 | 0.598857 | 18,312,616 |
| 16 Jan 2024 | 0.600842 | 0.616278 | 0.590722 | 0.612399 | 0.612399 | 23,544,886 |
| 15 Jan 2024 | 0.596896 | 0.613374 | 0.592294 | 0.600979 | 0.600979 | 19,732,631 |
| 14 Jan 2024 | 0.627200 | 0.628673 | 0.596799 | 0.596980 | 0.596980 | 20,469,596 |
| 13 Jan 2024 | 0.618396 | 0.634096 | 0.589144 | 0.627133 | 0.627133 | 30,823,908 |
| 12 Jan 2024 | 0.621684 | 0.660337 | 0.597447 | 0.618610 | 0.618610 | 84,761,437 |
| 11 Jan 2024 | 0.609894 | 0.637292 | 0.602879 | 0.621700 | 0.621700 | 45,268,222 |
| 10 Jan 2024 | 0.565869 | 0.624523 | 0.547038 | 0.609548 | 0.609548 | 52,251,856 |
| 09 Jan 2024 | 0.611187 | 0.616004 | 0.547144 | 0.565804 | 0.565804 | 38,354,424 |
| 08 Jan 2024 | 0.582470 | 0.615710 | 0.522223 | 0.610578 | 0.610578 | 47,806,288 |
| *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.