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
64,525.61 +895.45 (+1.41%) CMC Crypto 200
1,386.37 +73.74 (+5.96%)
ImpulseVen USD (VEN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:49PM 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 | 0.016809 | 0.016820 | 0.016798 | 0.016808 | 0.016808 | 124 |
| 18 Apr 2024 | 0.016801 | 0.016816 | 0.016797 | 0.016809 | 0.016809 | - |
| 17 Apr 2024 | 0.016806 | 0.016822 | 0.016796 | 0.016801 | 0.016801 | - |
| 16 Apr 2024 | 0.016804 | 0.016824 | 0.016796 | 0.016806 | 0.016806 | - |
| 15 Apr 2024 | 0.016820 | 0.016828 | 0.016797 | 0.016804 | 0.016804 | - |
| 14 Apr 2024 | 0.016820 | 0.016824 | 0.016801 | 0.016820 | 0.016820 | - |
| 13 Apr 2024 | 0.016807 | 0.016845 | 0.016792 | 0.016820 | 0.016820 | - |
| 12 Apr 2024 | 0.016804 | 0.016814 | 0.016783 | 0.016807 | 0.016807 | - |
| 11 Apr 2024 | 0.016800 | 0.016812 | 0.016792 | 0.016804 | 0.016804 | - |
| 10 Apr 2024 | 0.016794 | 0.016812 | 0.016791 | 0.016800 | 0.016800 | - |
| 09 Apr 2024 | 0.016800 | 0.016811 | 0.016792 | 0.016794 | 0.016794 | - |
| 08 Apr 2024 | 0.016800 | 0.016810 | 0.016792 | 0.016800 | 0.016800 | - |
| 07 Apr 2024 | 0.016803 | 0.016811 | 0.016795 | 0.016800 | 0.016800 | - |
| 06 Apr 2024 | 0.016806 | 0.016810 | 0.016797 | 0.016803 | 0.016803 | - |
| 05 Apr 2024 | 0.016804 | 0.016814 | 0.016795 | 0.016806 | 0.016806 | - |
| 04 Apr 2024 | 0.016805 | 0.016813 | 0.016790 | 0.016804 | 0.016804 | - |
| 03 Apr 2024 | 0.016805 | 0.016815 | 0.016796 | 0.016805 | 0.016805 | - |
| 02 Apr 2024 | 0.016807 | 0.016818 | 0.016787 | 0.016805 | 0.016805 | - |
| 01 Apr 2024 | 0.016800 | 0.016820 | 0.016797 | 0.016807 | 0.016807 | - |
| 31 Mar 2024 | 0.016810 | 0.016815 | 0.016797 | 0.016800 | 0.016800 | - |
| 30 Mar 2024 | 0.016809 | 0.016815 | 0.016803 | 0.016810 | 0.016810 | - |
| 29 Mar 2024 | 0.016801 | 0.016810 | 0.016792 | 0.016809 | 0.016809 | - |
| 28 Mar 2024 | 0.016802 | 0.016810 | 0.016786 | 0.016801 | 0.016801 | - |
| 27 Mar 2024 | 0.016798 | 0.016806 | 0.016786 | 0.016802 | 0.016802 | - |
| 26 Mar 2024 | 0.016803 | 0.016808 | 0.016792 | 0.016798 | 0.016798 | - |
| 25 Mar 2024 | 0.016803 | 0.016819 | 0.016796 | 0.016803 | 0.016803 | - |
| 24 Mar 2024 | 0.016806 | 0.016810 | 0.016796 | 0.016803 | 0.016803 | - |
| 23 Mar 2024 | 0.016804 | 0.016809 | 0.016797 | 0.016806 | 0.016806 | - |
| 22 Mar 2024 | 0.016798 | 0.016814 | 0.016790 | 0.016804 | 0.016804 | - |
| 21 Mar 2024 | 0.016810 | 0.016821 | 0.016789 | 0.016798 | 0.016798 | - |
| 20 Mar 2024 | 0.048282 | 0.048282 | 0.016785 | 0.016810 | 0.016810 | - |
| 19 Mar 2024 | 0.016802 | 0.048282 | 0.016788 | 0.048282 | 0.048282 | - |
| 18 Mar 2024 | 0.016788 | 0.016808 | 0.016783 | 0.016802 | 0.016802 | - |
| 17 Mar 2024 | 0.016793 | 0.016802 | 0.016775 | 0.016792 | 0.016792 | - |
| 16 Mar 2024 | 0.016803 | 0.016805 | 0.016781 | 0.016793 | 0.016793 | - |
| 15 Mar 2024 | 0.016796 | 0.016807 | 0.016780 | 0.016803 | 0.016803 | - |
| 14 Mar 2024 | 0.016809 | 0.016813 | 0.016780 | 0.016796 | 0.016796 | - |
| 13 Mar 2024 | 0.016803 | 0.016826 | 0.016795 | 0.016809 | 0.016809 | - |
| 12 Mar 2024 | 0.016804 | 0.016815 | 0.016785 | 0.016803 | 0.016803 | - |
| 11 Mar 2024 | 0.016816 | 0.016821 | 0.016791 | 0.016804 | 0.016804 | - |
| 10 Mar 2024 | 0.016835 | 0.016842 | 0.016813 | 0.016816 | 0.016816 | - |
| 09 Mar 2024 | 0.016836 | 0.016848 | 0.016829 | 0.016835 | 0.016835 | - |
| 08 Mar 2024 | 0.016827 | 0.016858 | 0.016805 | 0.016836 | 0.016836 | - |
| 07 Mar 2024 | 0.016809 | 0.016838 | 0.016797 | 0.016827 | 0.016827 | - |
| 06 Mar 2024 | 0.016820 | 0.016840 | 0.016796 | 0.016809 | 0.016809 | - |
| 05 Mar 2024 | 0.016823 | 0.016834 | 0.016788 | 0.016820 | 0.016820 | - |
| 04 Mar 2024 | 0.048282 | 0.048282 | 0.016802 | 0.016823 | 0.016823 | - |
| 03 Mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
| 02 Mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
| 01 Mar 2024 | 0.048236 | 0.048303 | 0.048236 | 0.048282 | 0.048282 | - |
| 29 Feb 2024 | 0.048254 | 0.048254 | 0.048233 | 0.048236 | 0.048236 | - |
| 28 Feb 2024 | 0.043254 | 0.048261 | 0.032523 | 0.048254 | 0.048254 | - |
| 27 Feb 2024 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | - |
| 26 Feb 2024 | 0.039936 | 0.043289 | 0.038965 | 0.043254 | 0.043254 | - |
| 25 Feb 2024 | 0.043315 | 0.043315 | 0.039864 | 0.039936 | 0.039936 | 388 |
| 24 Feb 2024 | 0.043315 | 0.043315 | 0.039900 | 0.043315 | 0.043315 | 60 |
| 23 Feb 2024 | 0.043247 | 0.043325 | 0.039793 | 0.043315 | 0.043315 | 744 |
| 22 Feb 2024 | 0.038836 | 0.043333 | 0.030017 | 0.043247 | 0.043247 | 166 |
| 21 Feb 2024 | 0.038421 | 0.038836 | 0.038421 | 0.038836 | 0.038836 | 728 |
| 20 Feb 2024 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | - |
| 19 Feb 2024 | 0.041535 | 0.043390 | 0.038421 | 0.038421 | 0.038421 | - |
| 18 Feb 2024 | 0.038319 | 0.043366 | 0.029180 | 0.041535 | 0.041535 | 490 |
| 17 Feb 2024 | 0.042161 | 0.042161 | 0.038319 | 0.038319 | 0.038319 | 321 |
| 16 Feb 2024 | 0.036865 | 0.044212 | 0.036863 | 0.042161 | 0.042161 | 906 |
| 15 Feb 2024 | 0.032513 | 0.044579 | 0.032508 | 0.036865 | 0.036865 | 1,884 |
| 14 Feb 2024 | 0.034786 | 0.034918 | 0.032508 | 0.032513 | 0.032513 | 252 |
| 13 Feb 2024 | 0.034826 | 0.034829 | 0.032486 | 0.034786 | 0.034786 | 99 |
| 12 Feb 2024 | 0.032537 | 0.034842 | 0.032494 | 0.034826 | 0.034826 | 101 |
| 11 Feb 2024 | 0.032524 | 0.034813 | 0.032524 | 0.032537 | 0.032537 | 51 |
| 10 Feb 2024 | 0.034897 | 0.034897 | 0.032524 | 0.032524 | 0.032524 | 36 |
| 09 Feb 2024 | 0.034922 | 0.034946 | 0.031313 | 0.034897 | 0.034897 | 30 |
| 08 Feb 2024 | 0.030947 | 0.034969 | 0.030903 | 0.034922 | 0.034922 | 85 |
| 07 Feb 2024 | 0.034898 | 0.034949 | 0.030921 | 0.030947 | 0.030947 | 85 |
| 06 Feb 2024 | 0.033716 | 0.035530 | 0.030880 | 0.034898 | 0.034898 | 92 |
| 05 Feb 2024 | 0.034784 | 0.034922 | 0.032509 | 0.033716 | 0.033716 | 73 |
| 04 Feb 2024 | 0.034927 | 0.034927 | 0.030891 | 0.034784 | 0.034784 | 48 |
| 03 Feb 2024 | 0.034939 | 0.034939 | 0.030807 | 0.034927 | 0.034927 | 18 |
| 02 Feb 2024 | 0.034970 | 0.035014 | 0.034927 | 0.034939 | 0.034939 | 8 |
| 01 Feb 2024 | 0.034917 | 0.034974 | 0.030858 | 0.034970 | 0.034970 | 37 |
| 31 Jan 2024 | 0.034171 | 0.034939 | 0.025492 | 0.034917 | 0.034917 | 25 |
| 30 Jan 2024 | 0.034154 | 0.034882 | 0.034147 | 0.034171 | 0.034171 | 3 |
| 29 Jan 2024 | 0.034168 | 0.034168 | 0.025477 | 0.034154 | 0.034154 | 3 |
| 28 Jan 2024 | 0.030619 | 0.034866 | 0.030619 | 0.034168 | 0.034168 | 29 |
| 27 Jan 2024 | 0.034878 | 0.034878 | 0.030391 | 0.030619 | 0.030619 | 126 |
| 26 Jan 2024 | 0.030380 | 0.034886 | 0.030361 | 0.034878 | 0.034878 | 48 |
| 25 Jan 2024 | 0.036695 | 0.036703 | 0.030357 | 0.030380 | 0.030380 | 86 |
| 24 Jan 2024 | 0.034186 | 0.036702 | 0.030125 | 0.036695 | 0.036695 | 20 |
| 23 Jan 2024 | 0.034298 | 0.036704 | 0.030430 | 0.034186 | 0.034186 | 1,304 |
| 22 Jan 2024 | 0.034285 | 0.037172 | 0.034282 | 0.034298 | 0.034298 | 68 |
| 21 Jan 2024 | 0.034311 | 0.037270 | 0.034285 | 0.034285 | 0.034285 | 109 |
| 20 Jan 2024 | 0.037294 | 0.037294 | 0.025562 | 0.034311 | 0.034311 | 65 |
| 19 Jan 2024 | 0.039440 | 0.039456 | 0.034309 | 0.037294 | 0.037294 | 37 |
| 18 Jan 2024 | 0.039429 | 0.039491 | 0.028118 | 0.039440 | 0.039440 | 119 |
| 17 Jan 2024 | 0.038513 | 0.039683 | 0.034133 | 0.039429 | 0.039429 | 214 |
| 16 Jan 2024 | 0.036204 | 0.038524 | 0.033955 | 0.038513 | 0.038513 | 458 |
| 15 Jan 2024 | 0.036199 | 0.036238 | 0.025904 | 0.036204 | 0.036204 | 158 |
| 14 Jan 2024 | 0.034194 | 0.036199 | 0.034194 | 0.036199 | 0.036199 | 8 |
| 13 Jan 2024 | 0.040649 | 0.040649 | 0.026497 | 0.034194 | 0.034194 | 16 |
| 12 Jan 2024 | 0.038517 | 0.040705 | 0.035159 | 0.040649 | 0.040649 | 129 |
| 11 Jan 2024 | 0.037215 | 0.038555 | 0.033950 | 0.038517 | 0.038517 | 314 |
| *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.