Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,924.68
-583.42(-0.90%)
CMC Crypto 200
1,327.71
-68.83(-4.93%)

TNC Coin USD (TNC5524-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.034013

-0.115394

(-77.23%)

As of 05:33PM UTC. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.111004	0.111004	0.027766	0.034013	0.034013	472
25 Apr 2024	0.051391	0.333869	0.051139	0.111004	0.111004	2,989
24 Apr 2024	0.000954	0.051391	0.000866	0.051391	0.051391	5,698
23 Apr 2024	0.024682	0.083426	0.000937	0.000954	0.000954	743
22 Apr 2024	0.035992	0.036124	0.004609	0.024682	0.024682	1,018
21 Apr 2024	0.096636	0.334906	0.035992	0.035992	0.035992	3,148
20 Apr 2024	0.004581	0.123593	0.004196	0.096636	0.096636	3,642
19 Apr 2024	0.058439	0.064629	0.001913	0.004581	0.004581	2,964
18 Apr 2024	0.029437	0.346071	0.027701	0.058439	0.058439	1,311
17 Apr 2024	0.003851	0.038527	0.003757	0.029437	0.029437	8,760
16 Apr 2024	0.343612	0.377162	0.001055	0.003851	0.003851	7,633
15 Apr 2024	0.113253	0.379626	0.106393	0.343612	0.343612	5,251
14 Apr 2024	0.078321	0.190524	0.038489	0.113253	0.113253	3,353
13 Apr 2024	0.012549	0.100485	0.011011	0.078321	0.078321	3,291
12 Apr 2024	0.011567	0.069858	0.004175	0.012549	0.012549	3,243
11 Apr 2024	0.005456	0.011567	0.004366	0.011567	0.011567	2,779
10 Apr 2024	0.059497	0.110591	0.005456	0.005456	0.005456	3,746
09 Apr 2024	0.017148	0.085776	0.009077	0.059497	0.059497	4,641
08 Apr 2024	0.017986	0.075696	0.014588	0.017148	0.017148	9,498
07 Apr 2024	0.002475	0.030976	0.002475	0.017986	0.017986	3,750
06 Apr 2024	0.001148	0.002567	0.000386	0.002475	0.002475	7,125
05 Apr 2024	0.003710	0.003710	0.001091	0.001148	0.001148	1,141
04 Apr 2024	0.000964	0.047864	0.000962	0.003710	0.003710	1,510
03 Apr 2024	0.002855	0.008754	0.000963	0.000964	0.000964	903
02 Apr 2024	0.006890	0.007963	0.002000	0.002855	0.002855	7,667
01 Apr 2024	0.030480	0.031013	0.005060	0.006890	0.006890	4,715
31 Mar 2024	0.035684	0.346858	0.030479	0.030480	0.030480	8,541
30 Mar 2024	0.019126	0.048584	0.010775	0.035684	0.035684	4,944
29 Mar 2024	0.008850	0.019126	0.006307	0.019126	0.019126	16,681
28 Mar 2024	0.012867	0.036770	0.008047	0.008850	0.008850	15,893
27 Mar 2024	0.239483	0.258821	0.012867	0.012867	0.012867	10,259
26 Mar 2024	0.014612	0.416055	0.008634	0.239483	0.239483	13,839
25 Mar 2024	0.031311	0.046054	0.012430	0.014612	0.014612	14,231
24 Mar 2024	0.201191	0.377598	0.031150	0.031311	0.031311	7,725
23 Mar 2024	0.067475	0.235810	0.044416	0.201191	0.201191	9,234
22 Mar 2024	0.120209	0.337957	0.052573	0.067475	0.067475	16,384
21 Mar 2024	0.288131	0.288131	0.012505	0.120209	0.120209	44,002
20 Mar 2024	0.257392	0.321984	0.232387	0.288131	0.288131	5,841
19 Mar 2024	0.013430	0.473132	0.010977	0.257392	0.257392	14,250
18 Mar 2024	0.034300	0.187708	0.011646	0.013430	0.013430	9,975
17 Mar 2024	0.212756	0.212756	0.013612	0.034300	0.034300	15,486
16 Mar 2024	0.026784	0.296899	0.021770	0.212756	0.212756	6,154
15 Mar 2024	0.183025	0.183025	0.017839	0.026784	0.026784	7,222
14 Mar 2024	0.219786	0.227643	0.182510	0.183025	0.183025	2,051
13 Mar 2024	0.186879	0.219788	0.182361	0.219786	0.219786	2,032
12 Mar 2024	0.052201	0.199600	0.052201	0.186879	0.186879	4,561
11 Mar 2024	0.025531	0.203586	0.018249	0.052201	0.052201	1,469
10 Mar 2024	0.057793	0.178435	0.019126	0.025531	0.025531	2,389
09 Mar 2024	0.039138	0.059713	0.017017	0.057793	0.057793	5,364
08 Mar 2024	0.024707	0.101162	0.018933	0.039138	0.039138	1,782
07 Mar 2024	0.012689	0.024931	0.007071	0.024707	0.024707	3,839
06 Mar 2024	0.007857	0.133361	0.007812	0.012689	0.012689	1,700
05 Mar 2024	0.019047	0.024927	0.004341	0.007857	0.007857	2,539
04 Mar 2024	0.003607	0.124599	0.003451	0.019047	0.019047	1,630
03 Mar 2024	0.003646	0.146550	0.002812	0.003607	0.003607	2,605
02 Mar 2024	0.118482	0.118570	0.001387	0.003646	0.003646	7,284
01 Mar 2024	0.004161	0.129949	0.004120	0.118482	0.118482	1,639
29 Feb 2024	0.008934	0.009272	0.002127	0.004161	0.004161	1,093
28 Feb 2024	0.099772	0.115266	0.007354	0.008934	0.008934	2,284
27 Feb 2024	0.000083	0.099782	0.000083	0.099772	0.099772	41
26 Feb 2024	0.000083	0.000083	0.000083	0.000083	0.000083	2
25 Feb 2024	0.000083	0.000083	0.000083	0.000083	0.000083	44
24 Feb 2024	0.000083	0.000083	0.000083	0.000083	0.000083	14
23 Feb 2024	0.000084	0.000084	0.000080	0.000083	0.000083	11
22 Feb 2024	0.000088	0.000089	0.000074	0.000084	0.000084	15,571
21 Feb 2024	0.000088	0.000096	0.000080	0.000088	0.000088	13,057
20 Feb 2024	0.000081	0.000091	0.000078	0.000088	0.000088	9,156
19 Feb 2024	0.000082	0.000084	0.000078	0.000081	0.000081	10,118
18 Feb 2024	0.000084	0.101774	0.000079	0.000082	0.000082	11,728
17 Feb 2024	0.000088	0.000096	0.000076	0.000084	0.000084	11,651
16 Feb 2024	0.000079	0.120069	0.000079	0.000088	0.000088	13,113
15 Feb 2024	0.000094	0.000094	0.000078	0.000079	0.000079	13,301
14 Feb 2024	0.000080	0.000094	0.000075	0.000094	0.000094	11,984
13 Feb 2024	0.000087	0.000087	0.000076	0.000080	0.000080	10,031
12 Feb 2024	0.000086	0.000087	0.000079	0.000087	0.000087	9,753
11 Feb 2024	0.000086	0.000088	0.000076	0.000086	0.000086	11,849
10 Feb 2024	0.000086	0.000088	0.000083	0.000086	0.000086	12,846
09 Feb 2024	0.000080	0.000113	0.000073	0.000086	0.000086	11,270
08 Feb 2024	0.000091	0.000092	0.000080	0.000080	0.000080	13,105
07 Feb 2024	0.000093	0.000099	0.000080	0.000091	0.000091	12,586
06 Feb 2024	0.000098	0.000099	0.000093	0.000093	0.000093	11,799
05 Feb 2024	0.000098	0.000100	0.000095	0.000098	0.000098	10,777
04 Feb 2024	0.000098	0.000101	0.000090	0.000098	0.000098	14,911
03 Feb 2024	0.000097	0.000100	0.000088	0.000098	0.000098	13,910
02 Feb 2024	0.000100	0.000103	0.000095	0.000097	0.000097	13,656
01 Feb 2024	0.000108	0.000109	0.000095	0.000100	0.000100	16,110
31 Jan 2024	0.000115	0.000119	0.000093	0.000108	0.000108	15,911
30 Jan 2024	0.000111	0.000125	0.000096	0.000115	0.000115	16,692
29 Jan 2024	0.000122	0.000125	0.000086	0.000111	0.000111	14,672
28 Jan 2024	0.000128	0.005432	0.000115	0.000122	0.000122	15,919
27 Jan 2024	0.000131	0.000135	0.000126	0.000128	0.000128	14,860
26 Jan 2024	0.000125	0.000133	0.000113	0.000131	0.000131	17,883
25 Jan 2024	0.000112	0.000126	0.000111	0.000125	0.000125	19,255
24 Jan 2024	0.000112	0.099745	0.000078	0.000112	0.000112	16,213
23 Jan 2024	0.000122	0.042425	0.000082	0.000112	0.000112	10,510
22 Jan 2024	0.000127	0.000131	0.000122	0.000122	0.000122	10,192
21 Jan 2024	0.000125	0.000131	0.000125	0.000127	0.000127	16,965
20 Jan 2024	0.000130	0.000130	0.000124	0.000125	0.000125	13,922
19 Jan 2024	0.000127	0.000142	0.000124	0.000130	0.000130	16,481
18 Jan 2024	0.000129	0.000134	0.000123	0.000127	0.000127	16,580
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,924.68-583.42(-0.90%)

CMC Crypto 2001,327.71-68.83(-4.93%)

TNC Coin USD (TNC5524-USD)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,924.68
-583.42(-0.90%)

CMC Crypto 200
1,327.71
-68.83(-4.93%)