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
63,689.29 +737.09 (+1.17%) CMC Crypto 200
1,374.90 -21.64 (-1.55%)
TrueUSD USD (TUSD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:51AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 0.999019 | 1.000688 | 0.999019 | 0.999863 | 0.999863 | 43,787,296 |
| 27 Apr 2024 | 0.999805 | 1.000995 | 0.998516 | 0.998936 | 0.998936 | 44,545,584 |
| 26 Apr 2024 | 1.000314 | 1.001859 | 0.999391 | 0.999805 | 0.999805 | 44,502,327 |
| 25 Apr 2024 | 1.000402 | 1.002104 | 0.999168 | 1.000314 | 1.000314 | 43,950,287 |
| 24 Apr 2024 | 1.002624 | 1.004018 | 0.999302 | 1.000325 | 1.000325 | 52,224,007 |
| 23 Apr 2024 | 1.001911 | 1.004505 | 1.000906 | 1.002624 | 1.002624 | 48,442,050 |
| 22 Apr 2024 | 1.000617 | 1.003306 | 0.998317 | 1.001911 | 1.001911 | 49,929,301 |
| 21 Apr 2024 | 1.001292 | 1.001890 | 0.998677 | 1.000617 | 1.000617 | 37,429,127 |
| 20 Apr 2024 | 1.000564 | 1.002058 | 0.999640 | 1.001292 | 1.001292 | 45,997,582 |
| 19 Apr 2024 | 1.000792 | 1.003326 | 0.998259 | 1.000564 | 1.000564 | 67,888,248 |
| 18 Apr 2024 | 0.999619 | 1.001573 | 0.998207 | 1.000792 | 1.000792 | 55,118,997 |
| 17 Apr 2024 | 0.999451 | 1.000699 | 0.997236 | 0.999619 | 0.999619 | 55,336,285 |
| 16 Apr 2024 | 0.999006 | 1.001082 | 0.998176 | 0.999451 | 0.999451 | 62,666,834 |
| 15 Apr 2024 | 0.999747 | 1.001065 | 0.998221 | 0.998959 | 0.998959 | 60,038,250 |
| 14 Apr 2024 | 1.000190 | 1.002024 | 0.997363 | 0.999766 | 0.999766 | 60,615,303 |
| 13 Apr 2024 | 0.999185 | 1.003698 | 0.996951 | 1.000190 | 1.000190 | 83,117,023 |
| 12 Apr 2024 | 1.000299 | 1.002212 | 0.995814 | 0.999166 | 0.999166 | 69,794,474 |
| 11 Apr 2024 | 1.000617 | 1.001598 | 0.998846 | 1.000299 | 1.000299 | 53,508,049 |
| 10 Apr 2024 | 0.999478 | 1.001441 | 0.998212 | 1.000617 | 1.000617 | 60,901,810 |
| 09 Apr 2024 | 1.000501 | 1.001725 | 0.998885 | 0.999478 | 0.999478 | 68,926,645 |
| 08 Apr 2024 | 1.000369 | 1.003154 | 0.999797 | 1.000501 | 1.000501 | 74,960,526 |
| 07 Apr 2024 | 1.000368 | 1.001791 | 0.999956 | 1.000369 | 1.000369 | 50,204,617 |
| 06 Apr 2024 | 1.000099 | 1.001327 | 0.999609 | 1.000368 | 1.000368 | 42,002,236 |
| 05 Apr 2024 | 1.000398 | 1.001658 | 0.999191 | 1.000099 | 1.000099 | 62,457,814 |
| 04 Apr 2024 | 0.999838 | 1.001917 | 0.998884 | 1.000378 | 1.000378 | 67,469,409 |
| 03 Apr 2024 | 0.999834 | 1.001516 | 0.999156 | 0.999788 | 0.999788 | 52,821,868 |
| 02 Apr 2024 | 0.999768 | 1.001742 | 0.997835 | 0.999834 | 0.999834 | 77,714,273 |
| 01 Apr 2024 | 0.999881 | 1.001897 | 0.998382 | 0.999768 | 0.999768 | 62,671,543 |
| 31 Mar 2024 | 1.000352 | 1.001207 | 0.999565 | 0.999881 | 0.999881 | 47,531,842 |
| 30 Mar 2024 | 1.000863 | 1.001443 | 0.999877 | 1.000352 | 1.000352 | 42,872,441 |
| 29 Mar 2024 | 1.001302 | 1.002046 | 0.999911 | 1.000863 | 1.000863 | 56,139,404 |
| 28 Mar 2024 | 1.000844 | 1.002007 | 0.999750 | 1.001302 | 1.001302 | 61,127,995 |
| 27 Mar 2024 | 1.020072 | 1.022051 | 0.999482 | 1.000844 | 1.000844 | 93,318,020 |
| 26 Mar 2024 | 1.020155 | 1.021150 | 1.016226 | 1.020072 | 1.020072 | 62,001,637 |
| 25 Mar 2024 | 1.026329 | 1.030442 | 1.019228 | 1.020155 | 1.020155 | 74,815,156 |
| 24 Mar 2024 | 1.010385 | 1.033339 | 1.009238 | 1.026329 | 1.026329 | 70,576,860 |
| 23 Mar 2024 | 1.006932 | 1.011481 | 1.006598 | 1.010385 | 1.010385 | 54,729,707 |
| 22 Mar 2024 | 1.005008 | 1.008635 | 1.003588 | 1.006932 | 1.006932 | 98,480,377 |
| 21 Mar 2024 | 1.007627 | 1.009708 | 1.003530 | 1.005008 | 1.005008 | 122,490,754 |
| 20 Mar 2024 | 1.001743 | 1.009360 | 1.000627 | 1.007627 | 1.007627 | 201,723,962 |
| 19 Mar 2024 | 1.001921 | 1.004747 | 0.999293 | 1.001743 | 1.001743 | 176,259,627 |
| 18 Mar 2024 | 1.001050 | 1.002641 | 0.999560 | 1.001921 | 1.001921 | 90,452,290 |
| 17 Mar 2024 | 1.000268 | 1.001980 | 0.998774 | 1.001050 | 1.001050 | 72,643,023 |
| 16 Mar 2024 | 1.001288 | 1.002197 | 0.998604 | 1.000268 | 1.000268 | 90,649,740 |
| 15 Mar 2024 | 0.998849 | 1.002596 | 0.997196 | 1.001288 | 1.001288 | 144,172,088 |
| 14 Mar 2024 | 1.001658 | 1.002507 | 0.996862 | 0.998849 | 0.998849 | 154,494,531 |
| 13 Mar 2024 | 1.000520 | 1.004118 | 0.999733 | 1.001658 | 1.001658 | 106,352,604 |
| 12 Mar 2024 | 1.001517 | 1.002401 | 0.998560 | 1.000520 | 1.000520 | 111,808,925 |
| 11 Mar 2024 | 1.001277 | 1.003329 | 0.999256 | 1.001517 | 1.001517 | 127,640,985 |
| 10 Mar 2024 | 1.003431 | 1.004685 | 1.000452 | 1.001277 | 1.001277 | 98,376,372 |
| 09 Mar 2024 | 1.003782 | 1.004549 | 1.002306 | 1.003431 | 1.003431 | 65,268,171 |
| 08 Mar 2024 | 1.001291 | 1.005852 | 1.000309 | 1.003782 | 1.003782 | 127,336,094 |
| 07 Mar 2024 | 1.000209 | 1.002753 | 0.999242 | 1.001291 | 1.001291 | 98,011,881 |
| 06 Mar 2024 | 1.000639 | 1.002021 | 0.998367 | 1.000209 | 1.000209 | 142,685,394 |
| 05 Mar 2024 | 1.002098 | 1.002605 | 0.995368 | 1.000623 | 1.000623 | 231,332,719 |
| 04 Mar 2024 | 1.000363 | 1.002894 | 0.999803 | 1.002150 | 1.002150 | 180,608,657 |
| 03 Mar 2024 | 1.000254 | 1.001062 | 0.999719 | 1.000485 | 1.000485 | 88,407,848 |
| 02 Mar 2024 | 1.000425 | 1.001479 | 0.999814 | 1.000307 | 1.000307 | 79,827,410 |
| 01 Mar 2024 | 1.000096 | 1.001507 | 0.999109 | 1.000517 | 1.000517 | 108,940,896 |
| 29 Feb 2024 | 0.960124 | 1.000739 | 0.958083 | 1.000030 | 1.000030 | 492,761,121 |
| 28 Feb 2024 | 0.967953 | 0.974767 | 0.952337 | 0.960300 | 0.960300 | 370,908,879 |
| 27 Feb 2024 | 0.976576 | 0.977120 | 0.967220 | 0.967930 | 0.967930 | 163,269,482 |
| 26 Feb 2024 | 0.974503 | 0.980183 | 0.972848 | 0.976576 | 0.976576 | 117,111,748 |
| 25 Feb 2024 | 0.973755 | 0.976037 | 0.973249 | 0.974605 | 0.974605 | 67,318,529 |
| 24 Feb 2024 | 0.974260 | 0.975180 | 0.972869 | 0.973755 | 0.973755 | 52,661,616 |
| 23 Feb 2024 | 0.973764 | 0.979480 | 0.973342 | 0.974300 | 0.974300 | 78,584,660 |
| 22 Feb 2024 | 0.976200 | 0.976894 | 0.973158 | 0.973933 | 0.973933 | 92,148,139 |
| 21 Feb 2024 | 0.976716 | 0.977608 | 0.973741 | 0.976333 | 0.976333 | 95,130,858 |
| 20 Feb 2024 | 0.976142 | 0.979794 | 0.975042 | 0.976716 | 0.976716 | 122,471,974 |
| 19 Feb 2024 | 0.980313 | 0.981028 | 0.975092 | 0.976142 | 0.976142 | 104,273,389 |
| 18 Feb 2024 | 0.974700 | 0.984298 | 0.972884 | 0.980219 | 0.980219 | 89,497,108 |
| 17 Feb 2024 | 0.978332 | 0.978860 | 0.973440 | 0.974632 | 0.974632 | 66,710,133 |
| 16 Feb 2024 | 0.981083 | 0.982307 | 0.976097 | 0.978247 | 0.978247 | 95,287,754 |
| 15 Feb 2024 | 0.988219 | 0.989165 | 0.979790 | 0.981265 | 0.981265 | 127,816,989 |
| 14 Feb 2024 | 0.987214 | 0.991512 | 0.986610 | 0.988321 | 0.988321 | 138,180,521 |
| 13 Feb 2024 | 0.981582 | 0.988867 | 0.978507 | 0.987175 | 0.987175 | 115,204,182 |
| 12 Feb 2024 | 0.982642 | 0.984516 | 0.979897 | 0.981603 | 0.981603 | 106,835,370 |
| 11 Feb 2024 | 0.983986 | 0.984975 | 0.981774 | 0.982745 | 0.982745 | 69,285,264 |
| 10 Feb 2024 | 0.985160 | 0.985483 | 0.982682 | 0.984144 | 0.984144 | 66,251,427 |
| 09 Feb 2024 | 0.982043 | 0.989374 | 0.979199 | 0.985144 | 0.985144 | 126,509,194 |
| 08 Feb 2024 | 0.987508 | 0.987786 | 0.980947 | 0.982049 | 0.982049 | 103,333,786 |
| 07 Feb 2024 | 0.984871 | 0.988109 | 0.981915 | 0.987421 | 0.987421 | 93,069,930 |
| 06 Feb 2024 | 0.980972 | 0.986247 | 0.980667 | 0.984936 | 0.984936 | 65,249,370 |
| 05 Feb 2024 | 0.984812 | 0.986782 | 0.980104 | 0.981014 | 0.981014 | 75,520,326 |
| 04 Feb 2024 | 0.987510 | 0.987609 | 0.984500 | 0.984821 | 0.984821 | 57,302,925 |
| 03 Feb 2024 | 0.987856 | 0.988189 | 0.986837 | 0.987578 | 0.987578 | 48,473,694 |
| 02 Feb 2024 | 0.987597 | 0.988225 | 0.985900 | 0.987914 | 0.987914 | 69,781,886 |
| 01 Feb 2024 | 0.987284 | 0.987974 | 0.985697 | 0.987549 | 0.987549 | 70,992,574 |
| 31 Jan 2024 | 0.989178 | 0.989761 | 0.986552 | 0.987284 | 0.987284 | 89,900,808 |
| 30 Jan 2024 | 0.989962 | 0.990634 | 0.986845 | 0.989237 | 0.989237 | 91,467,249 |
| 29 Jan 2024 | 0.989154 | 0.990592 | 0.987249 | 0.989962 | 0.989962 | 86,888,495 |
| 28 Jan 2024 | 0.988967 | 0.990149 | 0.987115 | 0.989477 | 0.989477 | 86,452,219 |
| 27 Jan 2024 | 0.989869 | 0.990454 | 0.986712 | 0.988960 | 0.988960 | 65,350,267 |
| 26 Jan 2024 | 0.982908 | 0.994633 | 0.966460 | 0.989869 | 0.989869 | 355,255,325 |
| 25 Jan 2024 | 0.985496 | 0.986174 | 0.980712 | 0.982801 | 0.982801 | 80,756,354 |
| 24 Jan 2024 | 0.983422 | 0.986859 | 0.982732 | 0.985496 | 0.985496 | 82,594,910 |
| 23 Jan 2024 | 0.982542 | 0.986234 | 0.975913 | 0.983427 | 0.983427 | 129,782,333 |
| 22 Jan 2024 | 0.988492 | 0.988984 | 0.981379 | 0.982542 | 0.982542 | 121,386,389 |
| 21 Jan 2024 | 0.988494 | 0.988716 | 0.986275 | 0.988186 | 0.988186 | 77,552,177 |
| 20 Jan 2024 | 0.986099 | 0.989772 | 0.985192 | 0.988604 | 0.988604 | 84,408,217 |
| *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.