Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,300.94 +834.17 (+1.31%) CMC Crypto 200
1,386.49 +73.86 (+5.63%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:32PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0002 | 1.0006 | 0.9996 | 1.0000 | 1.0000 | 10,738,840,576 |
| 18 Apr 2024 | 1.0000 | 1.0012 | 0.9994 | 1.0002 | 1.0002 | 8,537,096,534 |
| 17 Apr 2024 | 1.0001 | 1.0011 | 0.9994 | 1.0000 | 1.0000 | 8,797,320,706 |
| 16 Apr 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
| 15 Apr 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
| 14 Apr 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
| 13 Apr 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
| 12 Apr 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
| 11 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
| 10 Apr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
| 09 Apr 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
| 08 Apr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
| 07 Apr 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
| 06 Apr 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
| 05 Apr 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
| 04 Apr 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
| 03 Apr 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
| 02 Apr 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
| 01 Apr 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
| 31 Mar 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
| 30 Mar 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
| 29 Mar 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
| 28 Mar 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
| 27 Mar 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
| 26 Mar 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
| 25 Mar 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
| 24 Mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
| 23 Mar 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
| 22 Mar 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
| 21 Mar 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
| 20 Mar 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
| 19 Mar 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
| 18 Mar 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
| 17 Mar 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
| 16 Mar 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
| 15 Mar 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
| 14 Mar 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
| 13 Mar 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
| 12 Mar 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
| 11 Mar 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
| 10 Mar 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
| 09 Mar 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
| 08 Mar 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
| 07 Mar 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
| 06 Mar 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
| 05 Mar 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
| 04 Mar 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
| 03 Mar 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
| 02 Mar 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
| 01 Mar 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
| 29 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
| 28 Feb 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
| 27 Feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
| 26 Feb 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
| 25 Feb 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
| 24 Feb 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
| 23 Feb 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
| 22 Feb 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
| 21 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
| 20 Feb 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
| 19 Feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
| 18 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
| 17 Feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
| 16 Feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
| 15 Feb 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
| 14 Feb 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
| 13 Feb 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
| 12 Feb 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
| 11 Feb 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
| 10 Feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 3,745,251,311 |
| 09 Feb 2024 | 1.0000 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 8,069,980,546 |
| 08 Feb 2024 | 0.9999 | 1.0002 | 0.9994 | 1.0000 | 1.0000 | 6,233,371,927 |
| 07 Feb 2024 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 5,719,303,290 |
| 06 Feb 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,415,864,090 |
| 05 Feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0001 | 1.0001 | 4,507,910,878 |
| 04 Feb 2024 | 1.0002 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,734,642,073 |
| 03 Feb 2024 | 1.0001 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,502,413,315 |
| 02 Feb 2024 | 1.0003 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 4,598,678,104 |
| 01 Feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 5,394,329,612 |
| 31 Jan 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 7,284,362,922 |
| 30 Jan 2024 | 1.0002 | 1.0004 | 0.9998 | 1.0001 | 1.0001 | 5,630,117,915 |
| 29 Jan 2024 | 1.0001 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 4,920,736,968 |
| 28 Jan 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 4,447,643,739 |
| 27 Jan 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 2,863,545,371 |
| 26 Jan 2024 | 1.0001 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 5,487,181,666 |
| 25 Jan 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 4,814,403,169 |
| 24 Jan 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,374,964,637 |
| 23 Jan 2024 | 1.0000 | 1.0012 | 0.9997 | 1.0001 | 1.0001 | 6,820,740,579 |
| 22 Jan 2024 | 1.0000 | 1.0010 | 0.9998 | 1.0000 | 1.0000 | 7,125,306,569 |
| 21 Jan 2024 | 1.0001 | 1.0009 | 0.9998 | 1.0000 | 1.0000 | 2,267,115,211 |
| 20 Jan 2024 | 1.0002 | 1.0016 | 0.9998 | 1.0000 | 1.0000 | 2,710,642,311 |
| 19 Jan 2024 | 1.0004 | 1.0008 | 0.9997 | 1.0002 | 1.0002 | 5,781,605,843 |
| 18 Jan 2024 | 1.0002 | 1.0012 | 0.9997 | 1.0002 | 1.0002 | 6,065,965,043 |
| 17 Jan 2024 | 1.0002 | 1.0010 | 0.9998 | 1.0002 | 1.0002 | 5,296,515,232 |
| 16 Jan 2024 | 1.0002 | 1.0009 | 0.9999 | 1.0002 | 1.0002 | 5,325,841,668 |
| 15 Jan 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 4,968,009,259 |
| 14 Jan 2024 | 1.0002 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 3,885,825,077 |
| 13 Jan 2024 | 1.0005 | 1.0006 | 0.9998 | 1.0001 | 1.0001 | 4,721,219,489 |
| 12 Jan 2024 | 1.0002 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 9,173,229,465 |
| 11 Jan 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0002 | 1.0002 | 9,752,773,344 |
| *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.