Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,453.83 +338.31 (+1.60%) CMC Crypto 200
462.12 +8.22 (+1.81%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:32PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2022 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 3,165,920,512 |
| 25 Jun 2022 | 0.9999 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 3,411,506,544 |
| 24 Jun 2022 | 1.0006 | 1.0006 | 0.9998 | 0.9999 | 0.9999 | 5,032,854,948 |
| 23 Jun 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 4,598,601,365 |
| 22 Jun 2022 | 1.0000 | 1.0008 | 0.9996 | 1.0001 | 1.0001 | 4,567,777,097 |
| 21 Jun 2022 | 1.0002 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 4,898,540,814 |
| 20 Jun 2022 | 1.0004 | 1.0010 | 0.9998 | 1.0002 | 1.0002 | 5,394,231,917 |
| 19 Jun 2022 | 1.0003 | 1.0011 | 0.9999 | 1.0004 | 1.0004 | 6,073,489,273 |
| 18 Jun 2022 | 1.0002 | 1.0013 | 0.9996 | 1.0003 | 1.0003 | 7,168,140,282 |
| 17 Jun 2022 | 1.0004 | 1.0011 | 0.9999 | 1.0002 | 1.0002 | 5,283,451,774 |
| 16 Jun 2022 | 1.0007 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 6,216,714,654 |
| 15 Jun 2022 | 1.0006 | 1.0013 | 0.9998 | 1.0007 | 1.0007 | 10,865,090,032 |
| 14 Jun 2022 | 1.0005 | 1.0012 | 0.9996 | 1.0007 | 1.0007 | 9,261,666,900 |
| 13 Jun 2022 | 1.0000 | 1.0011 | 0.9995 | 1.0004 | 1.0004 | 13,815,639,937 |
| 12 Jun 2022 | 1.0002 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 6,008,997,676 |
| 11 Jun 2022 | 1.0001 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 4,801,662,884 |
| 10 Jun 2022 | 1.0002 | 1.0005 | 0.9997 | 1.0001 | 1.0001 | 4,483,108,536 |
| 09 Jun 2022 | 1.0002 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 3,391,661,643 |
| 08 Jun 2022 | 1.0000 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,466,105,669 |
| 07 Jun 2022 | 1.0001 | 1.0008 | 0.9997 | 1.0001 | 1.0001 | 5,926,284,249 |
| 06 Jun 2022 | 1.0001 | 1.0008 | 0.9997 | 1.0001 | 1.0001 | 4,623,471,415 |
| 05 Jun 2022 | 1.0002 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 3,227,635,578 |
| 04 Jun 2022 | 1.0002 | 1.0007 | 0.9998 | 1.0002 | 1.0002 | 3,190,396,150 |
| 03 Jun 2022 | 1.0003 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 4,266,590,882 |
| 02 Jun 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,994,899,697 |
| 01 Jun 2022 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 6,158,677,984 |
| 31 May 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,896,228,360 |
| 30 May 2022 | 1.0006 | 1.0009 | 0.9996 | 1.0001 | 1.0001 | 6,484,139,842 |
| 29 May 2022 | 1.0001 | 1.0008 | 0.9998 | 1.0006 | 1.0006 | 3,972,282,488 |
| 28 May 2022 | 1.0003 | 1.0008 | 0.9998 | 1.0001 | 1.0001 | 4,367,920,911 |
| 27 May 2022 | 1.0000 | 1.0012 | 0.9997 | 1.0004 | 1.0004 | 6,832,701,659 |
| 26 May 2022 | 0.9998 | 1.0012 | 0.9997 | 0.9999 | 0.9999 | 6,850,921,932 |
| 25 May 2022 | 1.0002 | 1.0010 | 0.9998 | 0.9998 | 0.9998 | 4,580,073,336 |
| 24 May 2022 | 1.0001 | 1.0009 | 0.9997 | 1.0002 | 1.0002 | 4,616,931,095 |
| 23 May 2022 | 1.0001 | 1.0009 | 0.9997 | 1.0001 | 1.0001 | 5,594,245,864 |
| 22 May 2022 | 1.0003 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 3,493,584,223 |
| 21 May 2022 | 0.9999 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 3,085,866,979 |
| 20 May 2022 | 1.0003 | 1.0009 | 0.9998 | 0.9999 | 0.9999 | 5,519,038,708 |
| 19 May 2022 | 0.9998 | 1.0008 | 0.9998 | 1.0003 | 1.0003 | 6,580,258,237 |
| 18 May 2022 | 1.0002 | 1.0008 | 0.9998 | 0.9998 | 0.9998 | 5,791,540,700 |
| 17 May 2022 | 1.0006 | 1.0010 | 0.9999 | 1.0002 | 1.0002 | 5,271,575,140 |
| 16 May 2022 | 1.0002 | 1.0008 | 0.9997 | 1.0006 | 1.0006 | 6,650,512,579 |
| 15 May 2022 | 1.0004 | 1.0010 | 0.9999 | 1.0002 | 1.0002 | 4,610,661,832 |
| 14 May 2022 | 1.0004 | 1.0010 | 0.9997 | 1.0004 | 1.0004 | 5,734,214,071 |
| 13 May 2022 | 1.0006 | 1.0019 | 0.9996 | 1.0003 | 1.0003 | 8,025,797,259 |
| 12 May 2022 | 1.0008 | 1.0114 | 0.9995 | 1.0007 | 1.0007 | 18,612,052,637 |
| 11 May 2022 | 0.9998 | 1.0014 | 0.9993 | 1.0008 | 1.0008 | 15,143,285,239 |
| 10 May 2022 | 0.9996 | 1.0007 | 0.9993 | 0.9998 | 0.9998 | 8,611,992,228 |
| 09 May 2022 | 1.0000 | 1.0007 | 0.9994 | 0.9996 | 0.9996 | 8,493,986,111 |
| 08 May 2022 | 0.9999 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 5,432,001,418 |
| 07 May 2022 | 1.0001 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 3,623,126,811 |
| 06 May 2022 | 0.9999 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 5,376,284,197 |
| 05 May 2022 | 1.0001 | 1.0006 | 0.9994 | 1.0000 | 1.0000 | 5,202,645,491 |
| 04 May 2022 | 1.0001 | 1.0006 | 0.9996 | 1.0001 | 1.0001 | 4,446,134,900 |
| 03 May 2022 | 1.0001 | 1.0004 | 0.9995 | 1.0001 | 1.0001 | 3,691,702,287 |
| 02 May 2022 | 1.0004 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 3,902,762,410 |
| 01 May 2022 | 1.0003 | 1.0008 | 0.9995 | 1.0004 | 1.0004 | 3,757,508,036 |
| 30 Apr 2022 | 1.0000 | 1.0005 | 0.9993 | 1.0003 | 1.0003 | 3,824,993,132 |
| 29 Apr 2022 | 1.0000 | 1.0004 | 0.9995 | 1.0000 | 1.0000 | 4,076,411,418 |
| 28 Apr 2022 | 1.0003 | 1.0005 | 0.9995 | 1.0000 | 1.0000 | 4,611,631,886 |
| 27 Apr 2022 | 1.0001 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 3,849,488,651 |
| 26 Apr 2022 | 1.0002 | 1.0018 | 0.9994 | 1.0001 | 1.0001 | 4,221,564,998 |
| 25 Apr 2022 | 1.0000 | 1.0020 | 0.9994 | 1.0002 | 1.0002 | 4,720,363,070 |
| 24 Apr 2022 | 0.9998 | 1.0018 | 0.9995 | 1.0000 | 1.0000 | 2,649,077,080 |
| 23 Apr 2022 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 2,324,060,694 |
| 22 Apr 2022 | 1.0002 | 1.0007 | 0.9995 | 1.0002 | 1.0002 | 3,882,678,798 |
| 21 Apr 2022 | 0.9998 | 1.0018 | 0.9994 | 1.0003 | 1.0003 | 4,474,827,385 |
| 20 Apr 2022 | 0.9999 | 1.0006 | 0.9993 | 0.9998 | 0.9998 | 4,170,091,755 |
| 19 Apr 2022 | 0.9999 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 3,629,844,066 |
| 18 Apr 2022 | 0.9993 | 1.0006 | 0.9988 | 0.9999 | 0.9999 | 4,013,104,508 |
| 17 Apr 2022 | 1.0002 | 1.0003 | 0.9989 | 0.9993 | 0.9993 | 2,678,573,075 |
| 16 Apr 2022 | 0.9997 | 1.0004 | 0.9993 | 1.0002 | 1.0002 | 2,152,278,186 |
| 15 Apr 2022 | 0.9998 | 1.0006 | 0.9994 | 0.9998 | 0.9998 | 3,220,618,832 |
| 14 Apr 2022 | 0.9997 | 1.0003 | 0.9991 | 0.9998 | 0.9998 | 3,957,318,706 |
| 13 Apr 2022 | 0.9998 | 1.0004 | 0.9992 | 0.9997 | 0.9997 | 3,725,782,044 |
| 12 Apr 2022 | 0.9998 | 1.0006 | 0.9992 | 0.9999 | 0.9999 | 4,605,505,010 |
| 11 Apr 2022 | 0.9997 | 1.0003 | 0.9990 | 0.9997 | 0.9997 | 5,102,389,285 |
| 10 Apr 2022 | 1.0001 | 1.0005 | 0.9991 | 0.9996 | 0.9996 | 2,315,716,300 |
| 09 Apr 2022 | 0.9997 | 1.0005 | 0.9991 | 1.0001 | 1.0001 | 2,269,317,026 |
| 08 Apr 2022 | 1.0001 | 1.0010 | 0.9973 | 0.9997 | 0.9997 | 3,965,817,036 |
| 07 Apr 2022 | 0.9996 | 1.0011 | 0.9991 | 1.0000 | 1.0000 | 3,809,231,231 |
| 06 Apr 2022 | 0.9997 | 1.0006 | 0.9986 | 0.9996 | 0.9996 | 5,849,605,363 |
| 05 Apr 2022 | 1.0001 | 1.0004 | 0.9990 | 0.9997 | 0.9997 | 3,993,328,112 |
| 04 Apr 2022 | 1.0001 | 1.0003 | 0.9989 | 1.0001 | 1.0001 | 4,217,884,092 |
| 03 Apr 2022 | 0.9993 | 1.0004 | 0.9985 | 1.0001 | 1.0001 | 3,383,196,459 |
| 02 Apr 2022 | 1.0000 | 1.0003 | 0.9991 | 0.9993 | 0.9993 | 4,174,919,496 |
| 01 Apr 2022 | 0.9995 | 1.0004 | 0.9990 | 1.0000 | 1.0000 | 4,910,693,133 |
| 31 Mar 2022 | 0.9994 | 1.0003 | 0.9989 | 0.9994 | 0.9994 | 4,965,559,497 |
| 30 Mar 2022 | 1.0000 | 1.0005 | 0.9992 | 0.9994 | 0.9994 | 4,294,916,739 |
| 29 Mar 2022 | 1.0001 | 1.0003 | 0.9993 | 1.0000 | 1.0000 | 4,605,087,735 |
| 28 Mar 2022 | 1.0000 | 1.0005 | 0.9992 | 1.0001 | 1.0001 | 4,736,107,595 |
| 27 Mar 2022 | 0.9999 | 1.0004 | 0.9995 | 1.0000 | 1.0000 | 3,193,250,085 |
| 26 Mar 2022 | 0.9992 | 1.0005 | 0.9991 | 0.9999 | 0.9999 | 2,351,508,897 |
| 25 Mar 2022 | 0.9997 | 1.0002 | 0.9988 | 0.9992 | 0.9992 | 3,995,768,300 |
| 24 Mar 2022 | 1.0000 | 1.0004 | 0.9991 | 0.9997 | 0.9997 | 4,794,381,206 |
| 23 Mar 2022 | 0.9999 | 1.0004 | 0.9992 | 1.0000 | 1.0000 | 3,777,569,857 |
| 22 Mar 2022 | 0.9998 | 1.0003 | 0.9995 | 0.9999 | 0.9999 | 4,026,123,791 |
| 21 Mar 2022 | 0.9999 | 1.0004 | 0.9994 | 0.9998 | 0.9998 | 3,371,335,656 |
| 20 Mar 2022 | 0.9998 | 1.0002 | 0.9992 | 0.9999 | 0.9999 | 2,943,598,190 |
| 19 Mar 2022 | 0.9998 | 1.0002 | 0.9993 | 0.9997 | 0.9997 | 2,958,600,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
