Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.58 -3.72 (-0.07%) Dow
39,148.04 +35.88 (+0.09%) Nasdaq
17,739.83 +22.17 (+0.13%) Bitcoin USD
60,911.31 -1,239.66 (-1.99%) CMC Crypto 200
1,266.67 -17.12 (-1.33%)
Trading GPT USD (TGPT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:59PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.020522 | 0.043254 | 0.020285 | 0.034527 | 0.034527 | 59,539 |
| 25 Jun 2024 | 0.017944 | 0.021595 | 0.012868 | 0.020522 | 0.020522 | 30,063 |
| 24 Jun 2024 | 0.022833 | 0.023261 | 0.016369 | 0.017944 | 0.017944 | 20,184 |
| 23 Jun 2024 | 0.025254 | 0.030682 | 0.020217 | 0.022833 | 0.022833 | 35,748 |
| 22 Jun 2024 | 0.037404 | 0.037404 | 0.024801 | 0.025486 | 0.025486 | 19,291 |
| 21 Jun 2024 | 0.045485 | 0.045485 | 0.036963 | 0.037404 | 0.037404 | 17,858 |
| 20 Jun 2024 | 0.051405 | 0.053038 | 0.042159 | 0.045948 | 0.045948 | 33,551 |
| 19 Jun 2024 | 0.055474 | 0.057908 | 0.049888 | 0.051405 | 0.051405 | 76,035 |
| 18 Jun 2024 | 0.058975 | 0.062350 | 0.054516 | 0.055474 | 0.055474 | 30,577 |
| 17 Jun 2024 | 0.054486 | 0.073672 | 0.049806 | 0.058975 | 0.058975 | 51,187 |
| 16 Jun 2024 | 0.072558 | 0.072558 | 0.053744 | 0.054486 | 0.054486 | 28,210 |
| 15 Jun 2024 | 0.084219 | 0.084219 | 0.070556 | 0.072558 | 0.072558 | 36,277 |
| 14 Jun 2024 | 0.106721 | 0.106721 | 0.077283 | 0.084219 | 0.084219 | 32,853 |
| 13 Jun 2024 | 0.128730 | 0.132493 | 0.100941 | 0.106721 | 0.106721 | 37,444 |
| 12 Jun 2024 | 0.146560 | 0.154097 | 0.128730 | 0.128730 | 0.128730 | 35,998 |
| 11 Jun 2024 | 0.106618 | 0.194880 | 0.079440 | 0.146560 | 0.146560 | 75,462 |
| 10 Jun 2024 | 0.115259 | 0.132807 | 0.106307 | 0.106618 | 0.106618 | 19,969 |
| 09 Jun 2024 | 0.140283 | 0.140283 | 0.115261 | 0.115261 | 0.115261 | 14,909 |
| 08 Jun 2024 | 0.142921 | 0.155461 | 0.112308 | 0.140283 | 0.140283 | 24,953 |
| 07 Jun 2024 | 0.174491 | 0.174507 | 0.142921 | 0.142921 | 0.142921 | 17,456 |
| 06 Jun 2024 | 0.193508 | 0.193508 | 0.145087 | 0.174952 | 0.174952 | 24,718 |
| 05 Jun 2024 | 0.270242 | 0.270242 | 0.193508 | 0.193508 | 0.193508 | 19,171 |
| 04 Jun 2024 | 0.298248 | 0.310233 | 0.268130 | 0.270242 | 0.270242 | 34,773 |
| 03 Jun 2024 | 0.325049 | 0.326535 | 0.291158 | 0.298248 | 0.298248 | 41,277 |
| 02 Jun 2024 | 0.311710 | 0.380441 | 0.299766 | 0.325049 | 0.325049 | 68,462 |
| 01 Jun 2024 | 0.328342 | 0.328342 | 0.282773 | 0.311710 | 0.311710 | 27,625 |
| 31 May 2024 | 0.353433 | 0.353433 | 0.309265 | 0.328342 | 0.328342 | 24,872 |
| 30 May 2024 | 0.369412 | 0.398899 | 0.327622 | 0.355837 | 0.355837 | 48,198 |
| 29 May 2024 | 0.383550 | 0.393341 | 0.366018 | 0.369383 | 0.369383 | 17,697 |
| 28 May 2024 | 0.384867 | 0.433349 | 0.369786 | 0.383550 | 0.383550 | 30,297 |
| 27 May 2024 | 0.376350 | 0.407286 | 0.368329 | 0.384867 | 0.384867 | 37,650 |
| 26 May 2024 | 0.359252 | 0.516664 | 0.337979 | 0.377818 | 0.377818 | 97,527 |
| 25 May 2024 | 0.404601 | 0.404601 | 0.286611 | 0.359283 | 0.359283 | 64,936 |
| 24 May 2024 | 0.435764 | 0.439767 | 0.339582 | 0.404601 | 0.404601 | 128,753 |
| 23 May 2024 | 0.325488 | 0.476340 | 0.322948 | 0.435764 | 0.435764 | 139,899 |
| 22 May 2024 | 0.288145 | 0.355397 | 0.287249 | 0.325488 | 0.325488 | 63,834 |
| 21 May 2024 | 0.220996 | 0.364079 | 0.187704 | 0.288145 | 0.288145 | 153,835 |
| 20 May 2024 | 0.201505 | 0.230345 | 0.193550 | 0.220996 | 0.220996 | 78,896 |
| 19 May 2024 | 0.190160 | 0.257226 | 0.185720 | 0.201738 | 0.201738 | 86,293 |
| 18 May 2024 | 0.880070 | 0.880070 | 0.184047 | 0.189255 | 0.189255 | 323,943 |
| 17 May 2024 | 0.612035 | 0.971694 | 0.608912 | 0.880070 | 0.880070 | 74,720 |
| 16 May 2024 | 0.710451 | 0.716099 | 0.573550 | 0.612035 | 0.612035 | 39,364 |
| 15 May 2024 | 0.697487 | 0.746872 | 0.696884 | 0.710451 | 0.710451 | 22,483 |
| 14 May 2024 | 0.499749 | 0.762816 | 0.498707 | 0.697487 | 0.697487 | 59,385 |
| 13 May 2024 | 0.840965 | 0.840965 | 0.486403 | 0.499749 | 0.499749 | 101,478 |
| 12 May 2024 | 1.202600 | 1.207109 | 0.848754 | 0.848754 | 0.848754 | 71,853 |
| 11 May 2024 | 1.372409 | 1.390188 | 1.202600 | 1.202600 | 1.202600 | 70,998 |
| 10 May 2024 | 1.502963 | 1.516523 | 1.372409 | 1.372409 | 1.372409 | 62,811 |
| 09 May 2024 | 1.792952 | 1.796233 | 1.494667 | 1.502963 | 1.502963 | 52,286 |
| 08 May 2024 | 2.148071 | 2.155245 | 1.786911 | 1.792952 | 1.792952 | 59,293 |
| 07 May 2024 | 2.561433 | 2.568856 | 2.148071 | 2.148071 | 2.148071 | 48,734 |
| 06 May 2024 | 2.865721 | 2.951584 | 2.561095 | 2.561433 | 2.561433 | 72,255 |
| 05 May 2024 | 3.520193 | 3.543949 | 2.862620 | 2.865721 | 2.865721 | 59,751 |
| 04 May 2024 | 4.133419 | 4.133419 | 3.520193 | 3.520193 | 3.520193 | 93,703 |
| 03 May 2024 | 4.072903 | 4.216031 | 3.701096 | 4.133419 | 4.133419 | 91,332 |
| 02 May 2024 | 3.779724 | 4.146131 | 3.428974 | 4.146131 | 4.146131 | 95,850 |
| 01 May 2024 | 2.268872 | 3.810814 | 2.266049 | 3.779724 | 3.779724 | 94,720 |
| 30 Apr 2024 | 1.882147 | 2.268872 | 1.874975 | 2.268872 | 2.268872 | 44,704 |
| 29 Apr 2024 | 2.351797 | 2.354174 | 1.863621 | 1.882147 | 1.882147 | 49,668 |
| 28 Apr 2024 | 2.802405 | 2.814227 | 2.347473 | 2.351797 | 2.351797 | 50,830 |
| 27 Apr 2024 | 3.280263 | 3.289447 | 2.783423 | 2.802405 | 2.802405 | 50,763 |
| 26 Apr 2024 | 3.179533 | 3.449275 | 2.987877 | 3.280263 | 3.280263 | 93,476 |
| 25 Apr 2024 | 4.828973 | 4.888252 | 3.179533 | 3.179533 | 3.179533 | 84,886 |
| 24 Apr 2024 | 4.355922 | 5.115319 | 4.210026 | 4.828973 | 4.828973 | 91,761 |
| 23 Apr 2024 | 5.154038 | 5.157811 | 3.771702 | 4.406785 | 4.406785 | 102,584 |
| 22 Apr 2024 | 4.686603 | 5.929330 | 4.634597 | 5.154038 | 5.154038 | 66,130 |
| 21 Apr 2024 | 6.395814 | 6.397842 | 4.687118 | 4.687209 | 4.687209 | 56,071 |
| 20 Apr 2024 | 9.650167 | 9.650167 | 6.473735 | 6.473735 | 6.473735 | 88,391 |
| 19 Apr 2024 | 12.801573 | 12.801573 | 9.649947 | 9.650167 | 9.650167 | 86,039 |
| 18 Apr 2024 | 14.881699 | 15.025348 | 12.801573 | 12.801573 | 12.801573 | 109,993 |
| 17 Apr 2024 | 16.892672 | 16.892754 | 14.795546 | 14.881699 | 14.881699 | 101,655 |
| 16 Apr 2024 | 17.878733 | 18.049570 | 16.366199 | 16.921177 | 16.921177 | 94,750 |
| 15 Apr 2024 | 17.019163 | 18.436951 | 14.494006 | 17.878733 | 17.878733 | 158,143 |
| 14 Apr 2024 | 21.313416 | 21.313416 | 17.061602 | 17.061602 | 17.061602 | 48,024 |
| 13 Apr 2024 | 22.586637 | 23.997143 | 21.258070 | 21.313416 | 21.313416 | 74,463 |
| 12 Apr 2024 | 24.511303 | 25.161438 | 22.578014 | 22.586637 | 22.586637 | 101,312 |
| 11 Apr 2024 | 25.435356 | 26.569489 | 24.511303 | 24.511303 | 24.511303 | 100,867 |
| 10 Apr 2024 | 25.149218 | 28.218971 | 24.124849 | 25.435356 | 25.435356 | 151,277 |
| 09 Apr 2024 | 27.280006 | 27.997173 | 25.149218 | 25.149218 | 25.149218 | 75,108 |
| 08 Apr 2024 | 24.348083 | 29.060158 | 24.014046 | 27.280006 | 27.280006 | 174,643 |
| 07 Apr 2024 | 26.797449 | 27.114721 | 24.348083 | 24.348083 | 24.348083 | 53,408 |
| 06 Apr 2024 | 29.858814 | 30.297403 | 26.797449 | 26.797449 | 26.797449 | 84,192 |
| 05 Apr 2024 | 31.959869 | 32.126797 | 29.288832 | 29.858814 | 29.858814 | 130,309 |
| 04 Apr 2024 | 31.986624 | 34.668957 | 31.879204 | 31.959869 | 31.959869 | 117,714 |
| 03 Apr 2024 | 31.292723 | 35.211617 | 31.158966 | 31.986624 | 31.986624 | 133,455 |
| 02 Apr 2024 | 32.415394 | 35.005764 | 31.132587 | 31.292723 | 31.292723 | 121,708 |
| 01 Apr 2024 | 35.459560 | 35.467239 | 32.400623 | 32.415394 | 32.415394 | 82,776 |
| 31 Mar 2024 | 37.106789 | 40.592400 | 34.877914 | 35.459560 | 35.459560 | 194,499 |
| 30 Mar 2024 | 35.240944 | 43.142044 | 34.526566 | 37.106789 | 37.106789 | 285,929 |
| 29 Mar 2024 | 38.351059 | 38.999451 | 34.163094 | 35.240944 | 35.240944 | 154,012 |
| 28 Mar 2024 | 34.246792 | 40.542660 | 34.126095 | 38.351059 | 38.351059 | 193,242 |
| 27 Mar 2024 | 31.711548 | 37.688251 | 31.387096 | 34.246792 | 34.246792 | 229,220 |
| 26 Mar 2024 | 31.141565 | 32.744884 | 30.416367 | 31.711548 | 31.711548 | 85,545 |
| 25 Mar 2024 | 34.944641 | 35.029392 | 31.141565 | 31.141565 | 31.141565 | 94,823 |
| 24 Mar 2024 | 36.745216 | 36.776199 | 34.944641 | 34.944641 | 34.944641 | 60,587 |
| 23 Mar 2024 | 38.564770 | 39.027054 | 36.254166 | 36.745216 | 36.745216 | 58,954 |
| 22 Mar 2024 | 37.446903 | 38.874886 | 36.382473 | 38.564770 | 38.564770 | 101,954 |
| 21 Mar 2024 | 38.637897 | 39.913067 | 37.446903 | 37.446903 | 37.446903 | 102,342 |
| 20 Mar 2024 | 40.969116 | 41.240067 | 38.383026 | 38.637897 | 38.637897 | 98,310 |
| 19 Mar 2024 | 38.918377 | 41.784218 | 37.856125 | 40.969116 | 40.969116 | 107,867 |
| *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.