Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,907.27
-1,053.54(-1.65%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

v.systems USD (VSYS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000819

-0.000044

(-5.13%)

As of 06:18PM UTC. Market open.

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Apr 2024	0.000861	0.000868	0.000800	0.000819	0.000819	658,962
26 Apr 2024	0.000866	0.000897	0.000856	0.000861	0.000861	592,926
25 Apr 2024	0.000890	0.000907	0.000843	0.000865	0.000865	651,590
24 Apr 2024	0.000962	0.000965	0.000878	0.000890	0.000890	697,212
23 Apr 2024	0.000977	0.000984	0.000955	0.000962	0.000962	702,881
22 Apr 2024	0.000947	0.000987	0.000928	0.000977	0.000977	731,649
21 Apr 2024	0.000974	0.001000	0.000947	0.000947	0.000947	699,266
20 Apr 2024	0.000886	0.001015	0.000884	0.000974	0.000974	484,912
19 Apr 2024	0.000905	0.000906	0.000850	0.000887	0.000887	727,312
18 Apr 2024	0.000882	0.000910	0.000860	0.000905	0.000905	626,774
17 Apr 2024	0.000919	0.000930	0.000865	0.000882	0.000882	630,693
16 Apr 2024	0.000934	0.001000	0.000880	0.000919	0.000919	701,104
15 Apr 2024	0.000977	0.001050	0.000928	0.000933	0.000933	700,810
14 Apr 2024	0.000932	0.001069	0.000903	0.000977	0.000977	702,424
13 Apr 2024	0.001091	0.001091	0.000872	0.000929	0.000929	701,065
12 Apr 2024	0.001254	0.001254	0.001050	0.001091	0.001091	761,005
11 Apr 2024	0.001238	0.001337	0.001117	0.001254	0.001254	967,803
10 Apr 2024	0.001334	0.001562	0.001204	0.001238	0.001238	1,461,842
09 Apr 2024	0.001131	0.001622	0.001126	0.001334	0.001334	2,973,724
08 Apr 2024	0.001218	0.001218	0.001107	0.001130	0.001130	650,665
07 Apr 2024	0.001133	0.001296	0.001091	0.001217	0.001217	1,105,788
06 Apr 2024	0.001187	0.001222	0.001115	0.001134	0.001134	1,107,225
05 Apr 2024	0.001900	0.001903	0.001059	0.001186	0.001186	2,270,055
04 Apr 2024	0.001804	0.001902	0.001741	0.001900	0.001900	763,622
03 Apr 2024	0.001803	0.001919	0.001780	0.001802	0.001802	760,722
02 Apr 2024	0.001982	0.001984	0.001760	0.001803	0.001803	928,409
01 Apr 2024	0.002019	0.002040	0.001919	0.001982	0.001982	709,651
31 Mar 2024	0.001915	0.002045	0.001907	0.002019	0.002019	1,108,671
30 Mar 2024	0.001896	0.002029	0.001879	0.001915	0.001915	988,046
29 Mar 2024	0.001922	0.002014	0.001875	0.001896	0.001896	875,470
28 Mar 2024	0.001832	0.002028	0.001826	0.001922	0.001922	1,160,801
27 Mar 2024	0.002004	0.002007	0.001836	0.001836	0.001836	964,267
26 Mar 2024	0.001948	0.002321	0.001916	0.002004	0.002004	1,626,746
25 Mar 2024	0.001937	0.001982	0.001914	0.001948	0.001948	863,241
24 Mar 2024	0.001818	0.001974	0.001779	0.001937	0.001937	1,064,498
23 Mar 2024	0.001787	0.001916	0.001774	0.001818	0.001818	764,412
22 Mar 2024	0.001752	0.001945	0.001723	0.001780	0.001780	1,068,173
21 Mar 2024	0.001770	0.001824	0.001743	0.001752	0.001752	769,975
20 Mar 2024	0.001631	0.001872	0.001629	0.001767	0.001767	948,059
19 Mar 2024	0.001862	0.001899	0.001616	0.001630	0.001630	1,064,620
18 Mar 2024	0.001867	0.002024	0.001735	0.001862	0.001862	1,367,587
17 Mar 2024	0.001655	0.001939	0.001621	0.001866	0.001866	1,261,662
16 Mar 2024	0.001842	0.001942	0.001651	0.001655	0.001655	1,103,822
15 Mar 2024	0.001964	0.002020	0.001742	0.001841	0.001841	1,279,825
14 Mar 2024	0.002094	0.002096	0.001936	0.001964	0.001964	1,093,944
13 Mar 2024	0.002087	0.002103	0.001976	0.002094	0.002094	1,225,365
12 Mar 2024	0.002129	0.002146	0.001985	0.002086	0.002086	847,623
11 Mar 2024	0.002025	0.002214	0.001975	0.002125	0.002125	1,177,330
10 Mar 2024	0.001917	0.002428	0.001906	0.002021	0.002021	2,114,964
09 Mar 2024	0.001740	0.001952	0.001738	0.001917	0.001917	964,559
08 Mar 2024	0.001809	0.001849	0.001734	0.001740	0.001740	729,538
07 Mar 2024	0.001743	0.001884	0.001707	0.001809	0.001809	774,177
06 Mar 2024	0.001660	0.001758	0.001573	0.001743	0.001743	863,927
05 Mar 2024	0.001883	0.001920	0.001573	0.001660	0.001660	2,311,212
04 Mar 2024	0.001939	0.001958	0.001858	0.001884	0.001884	2,324,353
03 Mar 2024	0.002130	0.002143	0.001885	0.001940	0.001940	2,229,406
02 Mar 2024	0.002524	0.002559	0.001996	0.002131	0.002131	4,806,500
01 Mar 2024	0.001421	0.003023	0.001419	0.002509	0.002509	8,416,800
29 Feb 2024	0.001417	0.001430	0.001373	0.001422	0.001422	1,509,734
28 Feb 2024	0.001419	0.001513	0.001382	0.001417	0.001417	1,530,863
27 Feb 2024	0.001319	0.001608	0.001301	0.001420	0.001420	1,371,972
26 Feb 2024	0.001291	0.001407	0.001286	0.001319	0.001319	991,906
25 Feb 2024	0.001319	0.001331	0.001285	0.001291	0.001291	765,286
24 Feb 2024	0.001367	0.001367	0.001311	0.001319	0.001319	855,049
23 Feb 2024	0.001334	0.001479	0.001331	0.001367	0.001367	1,145,308
22 Feb 2024	0.001332	0.001353	0.001306	0.001334	0.001334	645,471
21 Feb 2024	0.001291	0.001363	0.001289	0.001332	0.001332	698,926
20 Feb 2024	0.001314	0.001349	0.001258	0.001291	0.001291	885,431
19 Feb 2024	0.001278	0.001360	0.001263	0.001314	0.001314	746,078
18 Feb 2024	0.001319	0.001340	0.001269	0.001278	0.001278	484,401
17 Feb 2024	0.001312	0.001319	0.001263	0.001315	0.001315	571,416
16 Feb 2024	0.001257	0.001373	0.001247	0.001312	0.001312	600,493
15 Feb 2024	0.001213	0.001293	0.001198	0.001257	0.001257	795,516
14 Feb 2024	0.001196	0.001222	0.001190	0.001213	0.001213	807,389
13 Feb 2024	0.001187	0.001217	0.001184	0.001202	0.001202	697,604
12 Feb 2024	0.001167	0.001242	0.001156	0.001187	0.001187	1,516,019
11 Feb 2024	0.001156	0.001184	0.001151	0.001167	0.001167	1,347,561
10 Feb 2024	0.001122	0.001174	0.001117	0.001159	0.001159	716,434
09 Feb 2024	0.001109	0.001137	0.001089	0.001121	0.001121	886,131
08 Feb 2024	0.001078	0.001112	0.001064	0.001109	0.001109	880,073
07 Feb 2024	0.001061	0.001083	0.001056	0.001078	0.001078	541,122
06 Feb 2024	0.001070	0.001076	0.001058	0.001061	0.001061	960,923
05 Feb 2024	0.001092	0.001093	0.001068	0.001068	0.001068	484,945
04 Feb 2024	0.001092	0.001104	0.001083	0.001092	0.001092	425,611
03 Feb 2024	0.001109	0.001117	0.001090	0.001092	0.001092	579,109
02 Feb 2024	0.001128	0.001151	0.001105	0.001109	0.001109	675,740
01 Feb 2024	0.001173	0.001173	0.001121	0.001128	0.001128	675,355
31 Jan 2024	0.001204	0.001205	0.001147	0.001173	0.001173	792,778
30 Jan 2024	0.001206	0.001208	0.001193	0.001204	0.001204	699,289
29 Jan 2024	0.001183	0.001206	0.001174	0.001206	0.001206	828,255
28 Jan 2024	0.001195	0.001199	0.001180	0.001183	0.001183	587,137
27 Jan 2024	0.001209	0.001212	0.001175	0.001195	0.001195	608,534
26 Jan 2024	0.001225	0.001233	0.001186	0.001208	0.001208	686,161
25 Jan 2024	0.001216	0.001242	0.001210	0.001225	0.001225	559,088
24 Jan 2024	0.001202	0.001229	0.001202	0.001216	0.001216	638,745
23 Jan 2024	0.001228	0.001228	0.001185	0.001201	0.001201	831,856
22 Jan 2024	0.001281	0.001282	0.001227	0.001227	0.001227	828,925
21 Jan 2024	0.001292	0.001295	0.001277	0.001281	0.001281	484,970
20 Jan 2024	0.001282	0.001293	0.001273	0.001292	0.001292	594,591
19 Jan 2024	0.001295	0.001297	0.001274	0.001283	0.001283	567,114
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,907.27-1,053.54(-1.65%)

CMC Crypto 2001,304.48-92.06(-6.59%)

v.systems USD (VSYS-USD)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,907.27
-1,053.54(-1.65%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)