Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,189.54
-216.12(-0.56%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
59,857.14
-3,909.71(-6.13%)
CMC Crypto 200
1,281.53
-57.53(-4.29%)

Stox USD (STX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.006096

-0.000178

(-2.83%)

As of 02:55AM UTC. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.006097	0.006113	0.006089	0.006096	0.006096	23,320
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	0.006330	0.006348	0.006206	0.006280	0.006280	19,131
28 Apr 2024	0.006227	0.006625	0.006223	0.006330	0.006330	10,609
27 Apr 2024	0.006314	0.006321	0.006213	0.006227	0.006227	23,564
26 Apr 2024	0.006272	0.006777	0.006231	0.006314	0.006314	563
25 Apr 2024	0.006337	0.006355	0.006217	0.006272	0.006272	9,491
24 Apr 2024	0.006470	0.007048	0.006265	0.006337	0.006337	9,716
23 Apr 2024	0.006580	0.006593	0.006442	0.006470	0.006470	23,975
22 Apr 2024	0.006487	0.007044	0.006457	0.006580	0.006580	11,683
21 Apr 2024	0.006602	0.006607	0.006459	0.006487	0.006487	23,798
20 Apr 2024	0.006494	0.006980	0.006475	0.006602	0.006602	12,179
19 Apr 2024	0.006614	0.006703	0.006462	0.006494	0.006494	16,974
18 Apr 2024	0.006482	0.007280	0.006480	0.006614	0.006614	1,358
17 Apr 2024	0.006596	0.006740	0.006481	0.006482	0.006482	5,991
16 Apr 2024	0.006753	0.006779	0.006473	0.006596	0.006596	18,079
15 Apr 2024	0.006370	0.006877	0.006367	0.006753	0.006753	5,448
14 Apr 2024	0.006561	0.006901	0.006242	0.006370	0.006370	127
13 Apr 2024	0.007890	0.007918	0.006047	0.006561	0.006561	16,461
12 Apr 2024	0.008262	0.008418	0.007859	0.007890	0.007890	12,678
11 Apr 2024	0.008875	0.008878	0.008241	0.008268	0.008268	9,465
10 Apr 2024	0.008210	0.009001	0.008209	0.008875	0.008875	155
09 Apr 2024	0.008043	0.008704	0.007982	0.008209	0.008209	6,256
08 Apr 2024	0.007981	0.008055	0.007804	0.008043	0.008043	16,865
07 Apr 2024	0.007969	0.008041	0.007792	0.007979	0.007979	16,518
06 Apr 2024	0.007966	0.007999	0.007823	0.007942	0.007942	16,327
05 Apr 2024	0.007840	0.007997	0.007796	0.007966	0.007966	16,335
04 Apr 2024	0.007796	0.007988	0.007771	0.007838	0.007838	16,826
03 Apr 2024	0.008515	0.008544	0.007770	0.007796	0.007796	3,389
02 Apr 2024	0.009129	0.009147	0.007459	0.008515	0.008515	11,808
01 Apr 2024	0.009042	0.009497	0.008579	0.009129	0.009129	12,799
31 Mar 2024	0.009301	0.009301	0.008637	0.009042	0.009042	11,600
30 Mar 2024	0.009590	0.009596	0.008559	0.009301	0.009301	2,163
29 Mar 2024	0.007989	0.012233	0.007929	0.009590	0.009590	26,458
28 Mar 2024	0.008616	0.008948	0.007900	0.008036	0.008036	23,121
27 Mar 2024	0.009457	0.009545	0.007939	0.008616	0.008616	27,821
26 Mar 2024	0.011153	0.011179	0.009262	0.009477	0.009477	31,696
25 Mar 2024	0.010879	0.011200	0.010029	0.011176	0.011176	31,074
24 Mar 2024	0.011520	0.013885	0.010549	0.010770	0.010770	28,082
23 Mar 2024	0.011361	0.012724	0.011192	0.011520	0.011520	20,623
22 Mar 2024	0.011607	0.011761	0.010940	0.011361	0.011361	19,147
21 Mar 2024	0.010830	0.011783	0.010808	0.011607	0.011607	26,193
20 Mar 2024	0.011464	0.015053	0.010582	0.010830	0.010830	33,219
19 Mar 2024	0.010956	0.011899	0.010636	0.011464	0.011464	32,600
18 Mar 2024	0.010646	0.011868	0.010606	0.011037	0.011037	21,658
17 Mar 2024	0.011114	0.011368	0.010571	0.010646	0.010646	31,796
16 Mar 2024	0.011685	0.011902	0.011071	0.011114	0.011114	31,547
15 Mar 2024	0.012102	0.012138	0.011594	0.011685	0.011685	33,184
14 Mar 2024	0.014935	0.015058	0.011978	0.012104	0.012104	43,018
13 Mar 2024	0.013877	0.015228	0.013858	0.014920	0.014920	24,755
12 Mar 2024	0.015668	0.015787	0.013866	0.013887	0.013887	36,906
11 Mar 2024	0.014561	0.015732	0.014455	0.015675	0.015675	34,802
10 Mar 2024	0.011512	0.019043	0.011462	0.014561	0.014561	35,144
09 Mar 2024	0.012020	0.012335	0.011422	0.011541	0.011541	31,575
08 Mar 2024	0.012324	0.012352	0.011665	0.012010	0.012010	36,313
07 Mar 2024	0.012124	0.012805	0.011992	0.012324	0.012324	29,138
06 Mar 2024	0.013053	0.013110	0.012029	0.012124	0.012124	28,112
05 Mar 2024	0.011679	0.014764	0.011536	0.013053	0.013053	28,717
04 Mar 2024	0.012348	0.013093	0.011616	0.011674	0.011674	24,023
03 Mar 2024	0.012694	0.012720	0.011339	0.012242	0.012242	31,019
02 Mar 2024	0.012211	0.012754	0.011925	0.012699	0.012699	37,443
01 Mar 2024	0.013089	0.013205	0.011990	0.012318	0.012318	34,713
29 Feb 2024	0.012700	0.013298	0.012425	0.013090	0.013090	26,532
28 Feb 2024	0.012205	0.013127	0.011992	0.012693	0.012693	22,181
27 Feb 2024	0.012693	0.012935	0.012022	0.012207	0.012207	21,933
26 Feb 2024	0.012341	0.013887	0.011931	0.012693	0.012693	22,545
25 Feb 2024	0.011935	0.012574	0.011566	0.012369	0.012369	16,056
24 Feb 2024	0.013004	0.013229	0.011612	0.012009	0.012009	21,517
23 Feb 2024	0.014599	0.014947	0.012381	0.012995	0.012995	20,429
22 Feb 2024	0.014309	0.015783	0.011571	0.014599	0.014599	34,844
21 Feb 2024	0.011519	0.020806	0.010503	0.014316	0.014316	154,132
20 Feb 2024	0.011997	0.012195	0.011063	0.011519	0.011519	23,718
19 Feb 2024	0.015143	0.018127	0.011868	0.011965	0.011965	38,376
18 Feb 2024	0.009843	0.022489	0.009622	0.015115	0.015115	140,653
17 Feb 2024	0.009915	0.010251	0.009768	0.009889	0.009889	27,942
16 Feb 2024	0.009919	0.010040	0.009750	0.009886	0.009886	31,272
15 Feb 2024	0.009900	0.010435	0.009898	0.009917	0.009917	31,212
14 Feb 2024	0.009879	0.010012	0.009639	0.009922	0.009922	35,324
13 Feb 2024	0.010622	0.011022	0.009800	0.009904	0.009904	29,471
12 Feb 2024	0.011897	0.012130	0.009770	0.010553	0.010553	29,254
11 Feb 2024	0.014448	0.014561	0.011127	0.011905	0.011905	31,767
10 Feb 2024	0.013773	0.015398	0.013285	0.014440	0.014440	31,591
09 Feb 2024	0.014503	0.015283	0.012957	0.013699	0.013699	20,658
08 Feb 2024	0.013146	0.015470	0.011711	0.014571	0.014571	31,323
07 Feb 2024	0.014668	0.018337	0.011508	0.013084	0.013084	47,011
06 Feb 2024	0.006479	0.023350	0.006228	0.014652	0.014652	135,306
05 Feb 2024	0.009295	0.012610	0.006044	0.006461	0.006461	56,045
04 Feb 2024	0.004725	0.016953	0.004667	0.009294	0.009294	253,006
03 Feb 2024	0.005914	0.005985	0.004658	0.004725	0.004725	20,108
02 Feb 2024	0.005707	0.006344	0.004996	0.005912	0.005912	25,816
01 Feb 2024	0.005936	0.006830	0.005307	0.005645	0.005645	29,247
31 Jan 2024	0.005010	0.010855	0.005000	0.005936	0.005936	154,781
30 Jan 2024	0.004921	0.005012	0.004828	0.005010	0.005010	37,141
29 Jan 2024	0.004979	0.004990	0.004898	0.004921	0.004921	35,751
28 Jan 2024	0.004973	0.005009	0.004948	0.004973	0.004973	35,963
27 Jan 2024	0.004979	0.004996	0.004950	0.004974	0.004974	35,858
26 Jan 2024	0.005014	0.005025	0.004871	0.004974	0.004974	30,824
25 Jan 2024	0.005231	0.005276	0.005003	0.005015	0.005015	30,522
24 Jan 2024	0.005154	0.005256	0.005140	0.005233	0.005233	28,348
23 Jan 2024	0.005071	0.005341	0.005067	0.005166	0.005166	28,497
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,189.54-216.12(-0.56%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD59,857.14-3,909.71(-6.13%)

CMC Crypto 2001,281.53-57.53(-4.29%)

Stox USD (STX-USD)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,189.54
-216.12(-0.56%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
59,857.14
-3,909.71(-6.13%)

CMC Crypto 200
1,281.53
-57.53(-4.29%)