Singapore markets open in 6 hours 12 minutes

(VIA29488-USD)

- CoinMarketCap. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.170.180.130.140.14415,439
25 Jun 20240.160.170.160.170.17330,942
24 Jun 20240.180.210.150.160.16572,227
23 Jun 20240.140.190.140.180.18539,793
22 Jun 20240.150.160.130.140.14295,416
21 Jun 20240.130.180.120.150.15432,503
20 Jun 20240.130.140.120.130.13558,331
19 Jun 20240.150.150.130.130.13499,466
18 Jun 20240.160.220.150.150.15531,514
17 Jun 20240.180.220.160.160.16555,377
16 Jun 20240.200.200.180.180.18465,548
15 Jun 20240.210.210.200.200.20351,333
14 Jun 20240.250.270.210.210.21516,962
13 Jun 20240.280.280.240.250.25642,661
12 Jun 20240.290.300.270.280.28314,017
11 Jun 20240.300.310.290.290.29272,311
10 Jun 20240.330.330.300.300.30318,120
09 Jun 20240.340.340.320.330.33362,267
08 Jun 20240.360.360.340.340.34375,907
07 Jun 20240.380.380.360.360.36401,987
06 Jun 20240.380.420.380.380.38610,750
05 Jun 20240.400.410.380.380.38502,954
04 Jun 20240.440.440.400.400.40551,424
03 Jun 20240.450.450.440.440.44303,170
02 Jun 20240.450.480.400.450.45559,274
01 Jun 20240.420.450.390.450.45709,468
31 May 20240.490.490.410.420.42654,508
30 May 20240.540.540.420.490.491,841,675
29 May 20240.450.720.450.550.553,186,567
28 May 20240.400.460.350.450.45585,397
27 May 20240.410.410.390.400.40578,915
26 May 20240.420.440.410.410.41238,465
25 May 20240.440.450.410.420.42259,639
24 May 20240.480.480.430.440.44301,952
23 May 20240.460.480.450.480.48322,608
22 May 20240.460.490.450.460.46376,211
21 May 20240.480.500.460.460.46401,710
20 May 20240.470.490.450.480.48523,744
19 May 20240.470.480.450.470.47252,040
18 May 20240.500.500.470.470.47246,302
17 May 20240.460.500.450.500.50327,178
16 May 20240.490.510.460.460.46324,646
15 May 20240.450.520.450.490.49369,824
14 May 20240.490.490.450.450.45293,803
13 May 20240.550.550.490.490.49203,372
12 May 20240.520.550.510.550.55366,647
11 May 20240.550.550.510.520.52351,568
10 May 20240.500.560.500.550.55446,739
09 May 20240.500.500.480.500.50356,199
08 May 20240.520.540.500.500.50288,620
07 May 20240.560.570.510.520.52415,953
06 May 20240.590.600.550.560.56339,770
05 May 20240.600.610.560.590.59252,748
04 May 20240.600.610.590.600.60213,557
03 May 20240.590.620.580.600.60248,151
02 May 20240.580.610.580.590.59261,698
01 May 20240.590.610.580.580.58405,482
30 Apr 20240.620.630.560.590.59487,515
29 Apr 20240.590.630.560.620.62370,249
28 Apr 20240.600.610.580.590.59214,848
27 Apr 20240.570.610.560.600.60282,389
26 Apr 20240.580.680.560.570.57638,029
25 Apr 20240.600.610.560.580.58524,522
24 Apr 20240.620.670.590.600.60838,690
23 Apr 20240.680.680.620.620.62525,788
22 Apr 20240.690.730.660.680.68573,756
21 Apr 20240.740.800.690.690.69542,696
20 Apr 20240.740.770.620.740.741,486,436
19 Apr 20240.770.850.690.740.741,509,270
18 Apr 20240.840.880.760.770.771,492,545
17 Apr 20240.950.960.830.840.842,966,672
16 Apr 20240.891.020.860.930.931,695,433
15 Apr 20241.021.020.890.900.90906,951
14 Apr 20240.901.020.861.021.02736,474
13 Apr 20240.961.030.830.900.90677,446
12 Apr 20241.041.040.900.960.96652,155
11 Apr 20241.111.111.031.041.04356,364
10 Apr 20241.151.151.061.111.11659,950
09 Apr 20241.271.291.141.151.15590,462
08 Apr 20241.261.281.171.271.271,019,077
07 Apr 20241.221.291.221.261.26579,519
06 Apr 20241.251.401.211.221.22943,252
05 Apr 20241.411.551.231.251.251,741,065
04 Apr 20241.271.661.271.411.413,472,072
03 Apr 20241.141.381.131.271.271,034,398
02 Apr 20241.311.311.121.141.14813,970
01 Apr 20241.191.321.091.311.311,372,616
31 Mar 20241.101.241.091.191.19647,690
30 Mar 20241.181.181.081.101.10544,408
29 Mar 20241.071.221.061.181.18821,964
28 Mar 20241.171.221.051.071.07920,238
27 Mar 20241.331.341.171.171.17820,497
26 Mar 20241.141.431.101.331.331,081,515
25 Mar 20241.121.171.031.141.14805,312
24 Mar 20241.131.171.051.121.12531,956
23 Mar 20241.051.211.011.131.13768,631
22 Mar 20241.141.181.031.051.05815,007
21 Mar 20241.311.331.121.141.14937,340
20 Mar 20241.241.321.161.311.311,167,777
19 Mar 20241.331.391.241.241.24877,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...