Yahoo

Mail

Singapore markets open in 8 hours 4 minutes

Straits Times Index
3,102.21
-32.66(-1.04%)
S&P 500
3,808.46
-10.37(-0.27%)
Dow
30,907.11
-122.20(-0.39%)
Nasdaq
11,118.72
-59.17(-0.53%)
BTC-USD
19,134.46
-871.99(-4.36%)
CMC Crypto 200
410.89
-20.58(-4.77%)

JOBS

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

Stacks USD (STX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.397286

-0.039557

(-9.06%)

As of 04:53PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jun 2022	0.443952	0.443952	0.385317	0.397286	0.397286	25,890,958
29 Jun 2022	0.416486	0.465850	0.415814	0.443763	0.443763	84,878,043
28 Jun 2022	0.441253	0.477990	0.414948	0.416251	0.416251	84,925,433
27 Jun 2022	0.403166	0.544715	0.401582	0.441394	0.441394	233,061,661
26 Jun 2022	0.407942	0.438597	0.403020	0.403084	0.403084	24,071,640
25 Jun 2022	0.412749	0.414088	0.392927	0.408096	0.408096	9,249,607
24 Jun 2022	0.402379	0.415457	0.396350	0.412544	0.412544	15,344,133
23 Jun 2022	0.380969	0.405415	0.377680	0.402324	0.402324	15,562,549
22 Jun 2022	0.402260	0.403167	0.379900	0.381047	0.381047	12,036,383
21 Jun 2022	0.374647	0.437567	0.373864	0.402028	0.402028	80,679,976
20 Jun 2022	0.355873	0.378060	0.339515	0.374773	0.374773	19,021,858
19 Jun 2022	0.338034	0.358591	0.318695	0.355787	0.355787	10,941,813
18 Jun 2022	0.382159	0.384450	0.319115	0.338132	0.338132	21,522,450
17 Jun 2022	0.329022	0.435320	0.328062	0.382227	0.382227	44,602,966
16 Jun 2022	0.363630	0.373508	0.326155	0.328946	0.328946	10,632,186
15 Jun 2022	0.342697	0.363437	0.305455	0.363437	0.363437	17,225,935
14 Jun 2022	0.347094	0.349537	0.309127	0.342598	0.342598	19,196,196
13 Jun 2022	0.419496	0.420266	0.337011	0.347152	0.347152	19,865,211
12 Jun 2022	0.468993	0.471440	0.417637	0.419793	0.419793	11,947,694
11 Jun 2022	0.496327	0.506815	0.466085	0.468813	0.468813	11,097,381
10 Jun 2022	0.538594	0.539127	0.495831	0.496338	0.496338	9,406,861
09 Jun 2022	0.548807	0.560519	0.537002	0.538721	0.538721	8,774,308
08 Jun 2022	0.541392	0.563189	0.538988	0.548466	0.548466	17,175,609
07 Jun 2022	0.560395	0.560395	0.526429	0.540826	0.540826	17,549,396
06 Jun 2022	0.534184	0.574687	0.534027	0.560439	0.560439	26,569,702
05 Jun 2022	0.529188	0.545038	0.523509	0.534146	0.534146	11,414,161
04 Jun 2022	0.535971	0.537157	0.521658	0.529245	0.529245	5,421,525
03 Jun 2022	0.568320	0.568728	0.531134	0.535979	0.535979	12,663,510
02 Jun 2022	0.527635	0.575171	0.527635	0.568356	0.568356	31,373,312
01 Jun 2022	0.565199	0.583856	0.521704	0.527689	0.527689	19,179,582
31 May 2022	0.571119	0.580726	0.551269	0.565199	0.565199	15,641,740
30 May 2022	0.524331	0.571512	0.518228	0.571512	0.571512	12,982,717
29 May 2022	0.518522	0.524614	0.501855	0.524614	0.524614	7,457,378
28 May 2022	0.518518	0.526583	0.508590	0.518455	0.518455	6,963,490
27 May 2022	0.541105	0.555213	0.499414	0.514980	0.514980	20,006,508
26 May 2022	0.585633	0.588623	0.516433	0.541341	0.541341	19,172,323
25 May 2022	0.590497	0.630545	0.567641	0.586758	0.586758	37,136,349
24 May 2022	0.615790	0.624407	0.558613	0.590599	0.590599	39,714,339
23 May 2022	0.555319	0.618786	0.545951	0.618786	0.618786	36,485,245
22 May 2022	0.525491	0.560386	0.522525	0.555069	0.555069	17,285,712
21 May 2022	0.510493	0.525707	0.502850	0.525577	0.525577	9,381,718
20 May 2022	0.535524	0.540333	0.496418	0.510494	0.510494	12,258,817
19 May 2022	0.505206	0.537405	0.487819	0.535362	0.535362	14,220,596
18 May 2022	0.574062	0.579066	0.504880	0.505104	0.505104	12,151,814
17 May 2022	0.552862	0.578100	0.546930	0.573539	0.573539	11,666,414
16 May 2022	0.609880	0.610288	0.549037	0.552841	0.552841	11,373,019
15 May 2022	0.563330	0.609745	0.539158	0.609745	0.609745	23,605,301
14 May 2022	0.537763	0.565655	0.513897	0.561991	0.561991	14,425,253
13 May 2022	0.508711	0.600531	0.499828	0.537905	0.537905	25,035,726
12 May 2022	0.579675	0.601571	0.460404	0.508587	0.508587	27,724,209
11 May 2022	0.671147	0.713120	0.534213	0.579106	0.579106	46,249,161
10 May 2022	0.650792	0.730964	0.623288	0.671179	0.671179	28,969,276
09 May 2022	0.780471	0.789408	0.651256	0.651256	0.651256	31,111,820
08 May 2022	0.822332	0.822332	0.767503	0.780150	0.780150	19,070,178
07 May 2022	0.862835	0.867810	0.796095	0.821964	0.821964	10,568,903
06 May 2022	0.883613	0.891337	0.841203	0.862865	0.862865	18,013,992
05 May 2022	0.986620	1.004681	0.875397	0.883612	0.883612	26,612,642
04 May 2022	0.919777	0.990003	0.914896	0.986471	0.986471	19,037,120
03 May 2022	0.941224	0.949617	0.915217	0.919171	0.919171	9,703,249
02 May 2022	0.947232	0.991784	0.916101	0.941396	0.941396	24,772,723
01 May 2022	0.923302	0.957547	0.906173	0.946928	0.946928	17,166,868
30 Apr 2022	1.008256	1.009267	0.922095	0.922850	0.922850	14,339,778
29 Apr 2022	1.048888	1.099992	0.999011	1.008270	1.008270	57,131,118
28 Apr 2022	1.052873	1.080968	1.035298	1.049233	1.049233	17,798,848
27 Apr 2022	1.033833	1.055681	1.020562	1.052787	1.052787	15,562,161
26 Apr 2022	1.111835	1.117886	1.031279	1.033623	1.033623	17,787,974
25 Apr 2022	1.119862	1.120576	1.046688	1.111852	1.111852	27,218,902
24 Apr 2022	1.131132	1.205053	1.119841	1.120586	1.120586	48,200,779
23 Apr 2022	1.144272	1.147726	1.121741	1.131275	1.131275	10,348,086
22 Apr 2022	1.152025	1.188814	1.134209	1.144233	1.144233	19,032,554
21 Apr 2022	1.185256	1.213054	1.149111	1.152358	1.152358	21,635,765
20 Apr 2022	1.222688	1.223971	1.170303	1.185198	1.185198	23,381,584
19 Apr 2022	1.211842	1.232705	1.196770	1.222448	1.222448	45,205,729
18 Apr 2022	1.140600	1.279826	1.084535	1.211772	1.211772	180,663,732
17 Apr 2022	1.177367	1.180217	1.138878	1.140724	1.140724	9,725,719
16 Apr 2022	1.187037	1.189156	1.158379	1.177341	1.177341	8,137,638
15 Apr 2022	1.190774	1.200793	1.170519	1.186667	1.186667	13,546,745
14 Apr 2022	1.210444	1.268632	1.173832	1.190230	1.190230	29,908,835
13 Apr 2022	1.158774	1.225679	1.142548	1.210684	1.210684	19,396,990
12 Apr 2022	1.124627	1.181045	1.119718	1.159326	1.159326	18,838,772
11 Apr 2022	1.231619	1.242219	1.116185	1.124665	1.124665	20,830,620
10 Apr 2022	1.277630	1.280491	1.232370	1.234954	1.234954	13,576,217
09 Apr 2022	1.238279	1.332736	1.237259	1.277566	1.277566	29,680,929
08 Apr 2022	1.300603	1.312896	1.228358	1.238253	1.238253	20,710,858
07 Apr 2022	1.260051	1.306612	1.243603	1.300365	1.300365	19,872,309
06 Apr 2022	1.410248	1.410248	1.259540	1.260011	1.260011	40,144,814
05 Apr 2022	1.461706	1.474900	1.410785	1.410877	1.410877	22,833,489
04 Apr 2022	1.529036	1.533004	1.410250	1.461886	1.461886	35,663,357
03 Apr 2022	1.493318	1.556696	1.482132	1.529534	1.529534	61,365,561
02 Apr 2022	1.460197	1.520229	1.460029	1.494829	1.494829	66,558,600
01 Apr 2022	1.441401	1.464830	1.393065	1.460313	1.460313	33,877,929
31 Mar 2022	1.515299	1.567320	1.429305	1.441318	1.441318	70,703,852
30 Mar 2022	1.448925	1.540469	1.418809	1.515066	1.515066	81,490,516
29 Mar 2022	1.421457	1.512485	1.421457	1.449368	1.449368	60,631,780
28 Mar 2022	1.440905	1.491071	1.421280	1.423219	1.423219	60,993,250
27 Mar 2022	1.361797	1.445264	1.354797	1.440127	1.440127	66,493,056
26 Mar 2022	1.344444	1.366515	1.337371	1.361965	1.361965	29,297,109
25 Mar 2022	1.369697	1.394000	1.332455	1.344336	1.344336	47,712,984
24 Mar 2022	1.338656	1.381834	1.330229	1.369789	1.369789	44,177,854
23 Mar 2022	1.306456	1.456618	1.289367	1.337083	1.337083	79,288,408
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,102.21-32.66(-1.04%)

S&P 5003,808.46-10.37(-0.27%)

Dow30,907.11-122.20(-0.39%)

Nasdaq11,118.72-59.17(-0.53%)

BTC-USD19,134.46-871.99(-4.36%)

CMC Crypto 200410.89-20.58(-4.77%)

Why the CEO of a US$68 billion investment firm quit to spend time at the beach

Stacks USD (STX-USD)

Straits Times Index
3,102.21
-32.66(-1.04%)

S&P 500
3,808.46
-10.37(-0.27%)

Dow
30,907.11
-122.20(-0.39%)

Nasdaq
11,118.72
-59.17(-0.53%)

BTC-USD
19,134.46
-871.99(-4.36%)

CMC Crypto 200
410.89
-20.58(-4.77%)