Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,035.63 -36.00 (-0.71%) Dow
38,016.49 -444.43 (-1.16%) Nasdaq
15,553.69 -159.06 (-1.01%) Bitcoin USD
64,574.69 -229.39 (-0.35%) CMC Crypto 200
1,390.93 +8.35 (+0.60%)
SushiSwap USD (SUSHI-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:05PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.9945 | 1.0547 | 0.9655 | 1.0449 | 1.0449 | 37,817,376 |
| 24 Apr 2024 | 1.0266 | 1.0766 | 0.9825 | 0.9944 | 0.9944 | 38,549,576 |
| 23 Apr 2024 | 1.0504 | 1.0627 | 1.0197 | 1.0266 | 1.0266 | 26,055,172 |
| 22 Apr 2024 | 1.0211 | 1.0639 | 1.0175 | 1.0504 | 1.0504 | 26,053,781 |
| 21 Apr 2024 | 1.0537 | 1.0584 | 1.0152 | 1.0211 | 1.0211 | 24,869,586 |
| 20 Apr 2024 | 0.9395 | 1.0579 | 0.9254 | 1.0537 | 1.0537 | 28,756,814 |
| 19 Apr 2024 | 0.9688 | 0.9688 | 0.8755 | 0.9395 | 0.9395 | 52,445,818 |
| 18 Apr 2024 | 0.9461 | 0.9899 | 0.9228 | 0.9688 | 0.9688 | 31,710,282 |
| 17 Apr 2024 | 0.9698 | 0.9830 | 0.9136 | 0.9461 | 0.9461 | 31,344,380 |
| 16 Apr 2024 | 0.9623 | 0.9869 | 0.9261 | 0.9698 | 0.9698 | 36,916,809 |
| 15 Apr 2024 | 1.0042 | 1.0605 | 0.9462 | 0.9623 | 0.9623 | 51,465,589 |
| 14 Apr 2024 | 0.9251 | 1.0165 | 0.8903 | 1.0042 | 1.0042 | 72,406,187 |
| 13 Apr 2024 | 1.1055 | 1.1229 | 0.7775 | 0.9251 | 0.9251 | 121,706,904 |
| 12 Apr 2024 | 1.4093 | 1.4124 | 1.0457 | 1.1055 | 1.1055 | 93,325,536 |
| 11 Apr 2024 | 1.5228 | 1.5262 | 1.4093 | 1.4093 | 1.4093 | 42,910,507 |
| 10 Apr 2024 | 1.5888 | 1.5930 | 1.4965 | 1.5228 | 1.5228 | 37,296,852 |
| 09 Apr 2024 | 1.7002 | 1.7090 | 1.5820 | 1.5888 | 1.5888 | 36,716,852 |
| 08 Apr 2024 | 1.6037 | 1.7037 | 1.5795 | 1.7002 | 1.7002 | 35,574,546 |
| 07 Apr 2024 | 1.5807 | 1.6048 | 1.5751 | 1.6037 | 1.6037 | 26,983,156 |
| 06 Apr 2024 | 1.5573 | 1.5961 | 1.5539 | 1.5807 | 1.5807 | 19,727,940 |
| 05 Apr 2024 | 1.5772 | 1.5778 | 1.4854 | 1.5573 | 1.5573 | 37,424,086 |
| 04 Apr 2024 | 1.5815 | 1.6244 | 1.5214 | 1.5772 | 1.5772 | 38,184,637 |
| 03 Apr 2024 | 1.6343 | 1.6538 | 1.5621 | 1.5815 | 1.5815 | 34,166,532 |
| 02 Apr 2024 | 1.8165 | 1.8165 | 1.6218 | 1.6343 | 1.6343 | 47,039,756 |
| 01 Apr 2024 | 1.8881 | 1.8983 | 1.7659 | 1.8165 | 1.8165 | 44,419,164 |
| 31 Mar 2024 | 1.8302 | 1.9220 | 1.8253 | 1.8881 | 1.8881 | 29,153,563 |
| 30 Mar 2024 | 1.8748 | 1.9210 | 1.8172 | 1.8302 | 1.8302 | 37,285,908 |
| 29 Mar 2024 | 1.8243 | 1.8839 | 1.8143 | 1.8748 | 1.8748 | 51,362,865 |
| 28 Mar 2024 | 1.7833 | 1.8464 | 1.7226 | 1.8243 | 1.8243 | 47,196,469 |
| 27 Mar 2024 | 1.8087 | 1.8193 | 1.7160 | 1.7833 | 1.7833 | 45,978,376 |
| 26 Mar 2024 | 1.7727 | 1.8272 | 1.7618 | 1.8087 | 1.8087 | 49,038,555 |
| 25 Mar 2024 | 1.7077 | 1.7868 | 1.6944 | 1.7727 | 1.7727 | 37,400,344 |
| 24 Mar 2024 | 1.6663 | 1.7143 | 1.6509 | 1.7077 | 1.7077 | 26,100,855 |
| 23 Mar 2024 | 1.6947 | 1.7151 | 1.6658 | 1.6663 | 1.6663 | 35,628,622 |
| 22 Mar 2024 | 1.7242 | 1.7409 | 1.6251 | 1.6947 | 1.6947 | 45,154,717 |
| 21 Mar 2024 | 1.7480 | 1.7652 | 1.6866 | 1.7242 | 1.7242 | 39,371,124 |
| 20 Mar 2024 | 1.5468 | 1.7664 | 1.5059 | 1.7480 | 1.7480 | 57,640,846 |
| 19 Mar 2024 | 1.6691 | 1.7047 | 1.5040 | 1.5468 | 1.5468 | 66,947,212 |
| 18 Mar 2024 | 1.7862 | 1.7872 | 1.6070 | 1.6691 | 1.6691 | 68,112,270 |
| 17 Mar 2024 | 1.7617 | 1.8353 | 1.6847 | 1.8197 | 1.8197 | 64,354,313 |
| 16 Mar 2024 | 1.9562 | 2.0276 | 1.7278 | 1.7617 | 1.7617 | 107,028,475 |
| 15 Mar 2024 | 2.0298 | 2.0775 | 1.8046 | 1.9562 | 1.9562 | 125,282,750 |
| 14 Mar 2024 | 2.0658 | 2.0997 | 1.9128 | 2.0298 | 2.0298 | 97,407,964 |
| 13 Mar 2024 | 2.0592 | 2.1373 | 1.9294 | 2.0658 | 2.0658 | 95,253,833 |
| 12 Mar 2024 | 2.0733 | 2.0784 | 1.8925 | 2.0592 | 2.0592 | 86,322,676 |
| 11 Mar 2024 | 2.0090 | 2.0806 | 1.9115 | 2.0733 | 2.0733 | 89,034,810 |
| 10 Mar 2024 | 1.9574 | 2.1360 | 1.9460 | 2.0090 | 2.0090 | 114,186,152 |
| 09 Mar 2024 | 1.9609 | 2.0100 | 1.9275 | 1.9574 | 1.9574 | 60,634,150 |
| 08 Mar 2024 | 2.0089 | 2.0343 | 1.8976 | 1.9609 | 1.9609 | 92,788,191 |
| 07 Mar 2024 | 1.8964 | 2.0202 | 1.8325 | 2.0090 | 2.0090 | 92,592,860 |
| 06 Mar 2024 | 1.7038 | 2.1305 | 1.6143 | 1.8964 | 1.8964 | 229,592,440 |
| 05 Mar 2024 | 1.6958 | 1.8557 | 1.4421 | 1.7039 | 1.7039 | 171,008,126 |
| 04 Mar 2024 | 1.7623 | 1.8184 | 1.6204 | 1.6956 | 1.6956 | 101,521,146 |
| 03 Mar 2024 | 1.7340 | 1.7995 | 1.6413 | 1.7625 | 1.7625 | 106,572,745 |
| 02 Mar 2024 | 1.6070 | 1.7341 | 1.5664 | 1.7341 | 1.7341 | 106,249,836 |
| 01 Mar 2024 | 1.5254 | 1.6109 | 1.5040 | 1.6069 | 1.6069 | 68,095,821 |
| 29 Feb 2024 | 1.4956 | 1.6333 | 1.4762 | 1.5254 | 1.5254 | 107,365,850 |
| 28 Feb 2024 | 1.5401 | 1.5818 | 1.3854 | 1.4959 | 1.4959 | 111,419,861 |
| 27 Feb 2024 | 1.5701 | 1.6077 | 1.5072 | 1.5403 | 1.5403 | 76,021,927 |
| 26 Feb 2024 | 1.6085 | 1.6862 | 1.5308 | 1.5704 | 1.5704 | 92,322,746 |
| 25 Feb 2024 | 1.6662 | 1.6754 | 1.5722 | 1.6074 | 1.6074 | 95,316,917 |
| 24 Feb 2024 | 1.4791 | 1.8515 | 1.4719 | 1.6661 | 1.6661 | 376,863,955 |
| 23 Feb 2024 | 1.2975 | 1.5455 | 1.2613 | 1.4787 | 1.4787 | 216,547,350 |
| 22 Feb 2024 | 1.2572 | 1.4741 | 1.2212 | 1.2975 | 1.2975 | 106,762,424 |
| 21 Feb 2024 | 1.3063 | 1.3155 | 1.2119 | 1.2573 | 1.2573 | 38,373,844 |
| 20 Feb 2024 | 1.3003 | 1.3379 | 1.2312 | 1.3063 | 1.3063 | 73,322,513 |
| 19 Feb 2024 | 1.2587 | 1.3145 | 1.2405 | 1.3003 | 1.3003 | 44,161,175 |
| 18 Feb 2024 | 1.2420 | 1.2762 | 1.2396 | 1.2587 | 1.2587 | 26,771,316 |
| 17 Feb 2024 | 1.2705 | 1.2828 | 1.2026 | 1.2420 | 1.2420 | 34,721,977 |
| 16 Feb 2024 | 1.3080 | 1.3479 | 1.2487 | 1.2705 | 1.2705 | 66,058,247 |
| 15 Feb 2024 | 1.2087 | 1.3083 | 1.1955 | 1.3079 | 1.3079 | 54,168,363 |
| 14 Feb 2024 | 1.1850 | 1.2268 | 1.1698 | 1.2087 | 1.2087 | 33,782,657 |
| 13 Feb 2024 | 1.1822 | 1.2089 | 1.1541 | 1.1850 | 1.1850 | 39,489,297 |
| 12 Feb 2024 | 1.1266 | 1.1836 | 1.1079 | 1.1822 | 1.1822 | 27,730,994 |
| 11 Feb 2024 | 1.1425 | 1.1578 | 1.1216 | 1.1265 | 1.1265 | 16,928,613 |
| 10 Feb 2024 | 1.1425 | 1.1706 | 1.1341 | 1.1425 | 1.1425 | 21,081,785 |
| 09 Feb 2024 | 1.1062 | 1.1585 | 1.1051 | 1.1426 | 1.1426 | 36,659,539 |
| 08 Feb 2024 | 1.1038 | 1.1165 | 1.0920 | 1.1065 | 1.1065 | 17,553,821 |
| 07 Feb 2024 | 1.0685 | 1.1079 | 1.0628 | 1.1038 | 1.1038 | 16,319,343 |
| 06 Feb 2024 | 1.0627 | 1.0741 | 1.0518 | 1.0685 | 1.0685 | 16,502,259 |
| 05 Feb 2024 | 1.0500 | 1.0719 | 1.0344 | 1.0625 | 1.0625 | 18,642,103 |
| 04 Feb 2024 | 1.1030 | 1.1038 | 1.0481 | 1.0499 | 1.0499 | 18,838,174 |
| 03 Feb 2024 | 1.1089 | 1.1192 | 1.0878 | 1.1030 | 1.1030 | 17,755,728 |
| 02 Feb 2024 | 1.0605 | 1.1093 | 1.0605 | 1.1090 | 1.1090 | 22,227,310 |
| 01 Feb 2024 | 1.0559 | 1.0671 | 1.0406 | 1.0605 | 1.0605 | 21,949,462 |
| 31 Jan 2024 | 1.1046 | 1.1076 | 1.0501 | 1.0559 | 1.0559 | 25,523,064 |
| 30 Jan 2024 | 1.1258 | 1.1400 | 1.1011 | 1.1046 | 1.1046 | 25,300,864 |
| 29 Jan 2024 | 1.0912 | 1.1347 | 1.0867 | 1.1258 | 1.1258 | 24,107,039 |
| 28 Jan 2024 | 1.1154 | 1.1383 | 1.0825 | 1.0912 | 1.0912 | 22,186,505 |
| 27 Jan 2024 | 1.1001 | 1.1176 | 1.0897 | 1.1153 | 1.1153 | 19,988,718 |
| 26 Jan 2024 | 1.0879 | 1.1054 | 1.0786 | 1.1001 | 1.1001 | 24,698,919 |
| 25 Jan 2024 | 1.0676 | 1.0879 | 1.0454 | 1.0879 | 1.0879 | 23,444,144 |
| 24 Jan 2024 | 1.0567 | 1.0840 | 1.0462 | 1.0676 | 1.0676 | 25,107,437 |
| 23 Jan 2024 | 1.0760 | 1.1058 | 1.0076 | 1.0566 | 1.0566 | 42,887,398 |
| 22 Jan 2024 | 1.1571 | 1.1776 | 1.0498 | 1.0760 | 1.0760 | 42,247,158 |
| 21 Jan 2024 | 1.1528 | 1.2056 | 1.1414 | 1.1566 | 1.1566 | 47,034,091 |
| 20 Jan 2024 | 1.0722 | 1.1739 | 1.0576 | 1.1527 | 1.1527 | 51,145,439 |
| 19 Jan 2024 | 1.0324 | 1.0722 | 1.0049 | 1.0722 | 1.0722 | 35,588,947 |
| 18 Jan 2024 | 1.1051 | 1.1321 | 1.0162 | 1.0322 | 1.0322 | 38,729,853 |
| 17 Jan 2024 | 1.1074 | 1.1178 | 1.0844 | 1.1052 | 1.1052 | 26,135,018 |
| *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.