Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,311.82 -1.66 (-0.05%) Nikkei
39,042.05 +254.67 (+0.66%) Hang Seng
19,681.80 +128.19 (+0.66%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,176.50 +15.51 (+0.02%) CMC Crypto 200
1,371.47 -2.37 (-0.17%)
Tether USDt BTC (USDT-BTC)
CCC - CoinMarketCap. Currency in BTC
Add to watchlist
As of 05:38AM UTC. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 643,686 |
| 19 May 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 584,060 |
| 18 May 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 838,884 |
| 17 May 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 950,320 |
| 16 May 2024 | 0.000016 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 1,066,562 |
| 15 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 932,270 |
| 14 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 845,685 |
| 13 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 420,922 |
| 12 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 479,701 |
| 11 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 826,502 |
| 10 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 733,199 |
| 09 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 762,186 |
| 08 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 740,409 |
| 07 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 838,007 |
| 06 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 565,721 |
| 05 May 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 618,595 |
| 04 May 2024 | 0.000017 | 0.000016 | 0.000017 | 0.000016 | 0.000016 | 856,296 |
| 03 May 2024 | 0.000017 | 0.000017 | 0.000017 | 0.000017 | 0.000017 | 926,927 |
| 02 May 2024 | 0.000016 | 0.000017 | 0.000017 | 0.000017 | 0.000017 | 1,319,077 |
| 01 May 2024 | 0.000016 | 0.000016 | 0.000017 | 0.000016 | 0.000016 | 1,090,402 |
| 30 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 779,040 |
| 29 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 572,301 |
| 28 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 640,358 |
| 27 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 709,009 |
| 26 Apr 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | 870,774 |
| 25 Apr 2024 | 0.000015 | 0.000015 | 0.000016 | 0.000016 | 0.000016 | 949,008 |
| 24 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 743,590 |
| 23 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 788,996 |
| 22 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 629,980 |
| 21 Apr 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 702,116 |
| 20 Apr 2024 | 0.000016 | 0.000015 | 0.000017 | 0.000016 | 0.000016 | 1,321,305 |
| 19 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,000,761 |
| 18 Apr 2024 | 0.000016 | 0.000016 | 0.000017 | 0.000016 | 0.000016 | 1,160,516 |
| 17 Apr 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,212,485 |
| 16 Apr 2024 | 0.000015 | 0.000015 | 0.000016 | 0.000016 | 0.000016 | 1,371,833 |
| 15 Apr 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 1,499,915 |
| 14 Apr 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | 1,857,643 |
| 13 Apr 2024 | 0.000014 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,434,446 |
| 12 Apr 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 822,837 |
| 11 Apr 2024 | 0.000014 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 971,997 |
| 10 Apr 2024 | 0.000014 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 1,017,363 |
| 09 Apr 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 973,976 |
| 08 Apr 2024 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 649,193 |
| 07 Apr 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | 595,342 |
| 06 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 948,789 |
| 05 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,003,928 |
| 04 Apr 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,095,525 |
| 03 Apr 2024 | 0.000014 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,474,397 |
| 02 Apr 2024 | 0.000014 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 1,081,438 |
| 01 Apr 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 636,003 |
| 31 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 672,069 |
| 30 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 876,205 |
| 29 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,035,706 |
| 28 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,206,780 |
| 27 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,105,892 |
| 26 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 1,161,623 |
| 25 Mar 2024 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 797,933 |
| 24 Mar 2024 | 0.000016 | 0.000015 | 0.000015 | 0.000016 | 0.000016 | 839,132 |
| 23 Mar 2024 | 0.000015 | 0.000015 | 0.000016 | 0.000016 | 0.000016 | 1,273,603 |
| 22 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,336,705 |
| 21 Mar 2024 | 0.000016 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 1,811,747 |
| 20 Mar 2024 | 0.000015 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 2,221,546 |
| 19 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,455,407 |
| 18 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,322,470 |
| 17 Mar 2024 | 0.000014 | 0.000014 | 0.000015 | 0.000015 | 0.000015 | 1,559,899 |
| 16 Mar 2024 | 0.000014 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 2,086,963 |
| 15 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,632,749 |
| 14 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,304,150 |
| 13 Mar 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 1,620,309 |
| 12 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | 1,642,662 |
| 11 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,123,359 |
| 10 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 924,122 |
| 09 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,582,080 |
| 08 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,422,740 |
| 07 Mar 2024 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 1,944,153 |
| 06 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000016 | 0.000016 | 2,975,316 |
| 05 Mar 2024 | 0.000016 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 1,811,778 |
| 04 Mar 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,120,774 |
| 03 Mar 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,090,635 |
| 02 Mar 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,223,570 |
| 01 Mar 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 1,830,508 |
| 29 Feb 2024 | 0.000018 | 0.000016 | 0.000017 | 0.000016 | 0.000016 | 2,048,142 |
| 28 Feb 2024 | 0.000018 | 0.000018 | 0.000017 | 0.000018 | 0.000018 | 1,432,965 |
| 27 Feb 2024 | 0.000019 | 0.000018 | 0.000019 | 0.000018 | 0.000018 | 1,155,192 |
| 26 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 709,058 |
| 25 Feb 2024 | 0.000020 | 0.000019 | 0.000020 | 0.000019 | 0.000019 | 657,107 |
| 24 Feb 2024 | 0.000019 | 0.000020 | 0.000019 | 0.000020 | 0.000020 | 973,674 |
| 23 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 1,087,284 |
| 22 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 1,143,067 |
| 21 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 1,278,234 |
| 20 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 951,144 |
| 19 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 949,610 |
| 18 Feb 2024 | 0.000019 | 0.000019 | 0.000020 | 0.000019 | 0.000019 | 879,910 |
| 17 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 1,027,718 |
| 16 Feb 2024 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 0.000019 | 1,337,562 |
| 15 Feb 2024 | 0.000020 | 0.000020 | 0.000020 | 0.000019 | 0.000019 | 1,242,077 |
| 14 Feb 2024 | 0.000020 | 0.000020 | 0.000020 | 0.000020 | 0.000020 | 1,160,033 |
| 13 Feb 2024 | 0.000021 | 0.000020 | 0.000021 | 0.000020 | 0.000020 | 1,005,073 |
| 12 Feb 2024 | 0.000021 | 0.000021 | 0.000021 | 0.000021 | 0.000021 | 650,838 |
| 11 Feb 2024 | 0.000021 | 0.000021 | 0.000021 | 0.000021 | 0.000021 | 601,783 |
| *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.