Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,092.76
-3,057.45(-4.62%)
CMC Crypto 200
1,352.08
-30.49(-2.21%)

VeThor Token USD (VTHO-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.003532

-0.000352

(-9.07%)

As of 01:15PM UTC. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.003598	0.003678	0.003531	0.003532	0.003532	5,498,192
24 Apr 2024	0.003874	0.003987	0.003560	0.003597	0.003597	5,389,971
23 Apr 2024	0.003819	0.003876	0.003734	0.003874	0.003874	4,200,060
22 Apr 2024	0.003906	0.003910	0.003728	0.003819	0.003819	5,075,360
21 Apr 2024	0.003790	0.003933	0.003737	0.003906	0.003906	5,330,549
20 Apr 2024	0.003536	0.003863	0.003527	0.003790	0.003790	4,831,493
19 Apr 2024	0.003467	0.003601	0.003236	0.003536	0.003536	4,787,007
18 Apr 2024	0.003285	0.003474	0.003258	0.003467	0.003467	2,611,227
17 Apr 2024	0.003494	0.003503	0.003161	0.003284	0.003284	2,929,198
16 Apr 2024	0.003417	0.003530	0.003251	0.003494	0.003494	4,178,845
15 Apr 2024	0.003678	0.003864	0.003388	0.003417	0.003417	3,783,350
14 Apr 2024	0.003309	0.003709	0.003164	0.003678	0.003678	4,150,329
13 Apr 2024	0.003726	0.003872	0.003043	0.003309	0.003309	5,773,423
12 Apr 2024	0.004342	0.004484	0.003552	0.003728	0.003728	8,475,831
11 Apr 2024	0.004063	0.004460	0.004049	0.004342	0.004342	12,765,836
10 Apr 2024	0.003894	0.004125	0.003786	0.004063	0.004063	5,894,214
09 Apr 2024	0.004118	0.004156	0.003869	0.003891	0.003891	4,895,093
08 Apr 2024	0.004206	0.004743	0.004099	0.004118	0.004118	16,290,821
07 Apr 2024	0.003898	0.004219	0.003853	0.004206	0.004206	5,929,780
06 Apr 2024	0.003819	0.003937	0.003809	0.003898	0.003898	2,717,507
05 Apr 2024	0.003951	0.003962	0.003711	0.003819	0.003819	2,937,933
04 Apr 2024	0.003800	0.004072	0.003756	0.003949	0.003949	4,447,546
03 Apr 2024	0.003850	0.003960	0.003752	0.003798	0.003798	3,540,495
02 Apr 2024	0.004089	0.004089	0.003739	0.003850	0.003850	4,552,637
01 Apr 2024	0.004308	0.004308	0.003909	0.004087	0.004087	4,881,279
31 Mar 2024	0.004224	0.004346	0.004216	0.004308	0.004308	3,699,928
30 Mar 2024	0.004414	0.004423	0.004213	0.004226	0.004226	4,351,109
29 Mar 2024	0.004559	0.004701	0.004339	0.004414	0.004414	7,098,557
28 Mar 2024	0.004258	0.004726	0.004212	0.004559	0.004559	9,192,945
27 Mar 2024	0.004395	0.004450	0.004233	0.004258	0.004258	4,770,613
26 Mar 2024	0.004421	0.004594	0.004315	0.004395	0.004395	6,039,454
25 Mar 2024	0.004203	0.004472	0.004167	0.004421	0.004421	6,744,370
24 Mar 2024	0.004078	0.004217	0.004010	0.004203	0.004203	4,102,115
23 Mar 2024	0.004034	0.004215	0.004011	0.004078	0.004078	5,127,695
22 Mar 2024	0.004061	0.004226	0.003953	0.004034	0.004034	5,735,747
21 Mar 2024	0.004078	0.004140	0.003922	0.004061	0.004061	6,253,460
20 Mar 2024	0.003677	0.004096	0.003590	0.004072	0.004072	6,767,071
19 Mar 2024	0.003861	0.003987	0.003534	0.003677	0.003677	7,212,925
18 Mar 2024	0.004087	0.004096	0.003745	0.003861	0.003861	5,290,993
17 Mar 2024	0.003850	0.004189	0.003674	0.004087	0.004087	6,025,649
16 Mar 2024	0.004158	0.004393	0.003799	0.003847	0.003847	7,630,498
15 Mar 2024	0.004418	0.004439	0.003944	0.004159	0.004159	8,689,919
14 Mar 2024	0.004616	0.004675	0.004215	0.004418	0.004418	7,497,224
13 Mar 2024	0.004569	0.004745	0.004467	0.004617	0.004617	8,520,531
12 Mar 2024	0.004813	0.004845	0.004323	0.004569	0.004569	14,034,075
11 Mar 2024	0.004390	0.004872	0.004258	0.004813	0.004813	13,461,576
10 Mar 2024	0.004717	0.004735	0.004300	0.004390	0.004390	7,409,170
09 Mar 2024	0.004371	0.004888	0.004321	0.004716	0.004716	13,786,188
08 Mar 2024	0.004491	0.004493	0.004219	0.004371	0.004371	6,771,691
07 Mar 2024	0.004431	0.004523	0.004228	0.004491	0.004491	8,664,841
06 Mar 2024	0.004338	0.004528	0.004117	0.004431	0.004431	11,401,720
05 Mar 2024	0.004816	0.004838	0.003955	0.004338	0.004338	18,769,553
04 Mar 2024	0.004879	0.005063	0.004803	0.004811	0.004811	20,705,836
03 Mar 2024	0.004820	0.005232	0.004764	0.004881	0.004881	16,013,754
02 Mar 2024	0.004825	0.004944	0.004771	0.004820	0.004820	14,993,332
01 Mar 2024	0.004755	0.004956	0.004708	0.004824	0.004824	15,305,147
29 Feb 2024	0.004813	0.004988	0.004685	0.004759	0.004759	13,679,051
28 Feb 2024	0.004912	0.005172	0.004619	0.004815	0.004815	23,775,233
27 Feb 2024	0.005085	0.005190	0.004712	0.004915	0.004915	17,714,055
26 Feb 2024	0.004784	0.005291	0.004734	0.005090	0.005090	25,624,289
25 Feb 2024	0.004898	0.004942	0.004691	0.004784	0.004784	10,013,514
24 Feb 2024	0.004649	0.004974	0.004549	0.004897	0.004897	9,975,266
23 Feb 2024	0.004874	0.005029	0.004622	0.004647	0.004647	10,609,841
22 Feb 2024	0.004982	0.005371	0.004770	0.004874	0.004874	27,507,942
21 Feb 2024	0.004913	0.005387	0.004608	0.004979	0.004979	29,922,779
20 Feb 2024	0.005318	0.005344	0.004615	0.004916	0.004916	24,919,871
19 Feb 2024	0.005580	0.005850	0.005138	0.005318	0.005318	47,527,094
18 Feb 2024	0.004747	0.006274	0.004679	0.005593	0.005593	90,115,139
17 Feb 2024	0.005050	0.005248	0.004601	0.004747	0.004747	29,235,596
16 Feb 2024	0.005556	0.006357	0.004656	0.005017	0.005017	135,908,217
15 Feb 2024	0.003667	0.006922	0.003582	0.005636	0.005636	319,243,502
14 Feb 2024	0.002717	0.004043	0.002696	0.003658	0.003658	48,906,190
13 Feb 2024	0.002687	0.002760	0.002632	0.002721	0.002721	3,630,825
12 Feb 2024	0.002595	0.002694	0.002568	0.002685	0.002685	3,345,592
11 Feb 2024	0.002560	0.002641	0.002521	0.002596	0.002596	3,795,103
10 Feb 2024	0.002581	0.002593	0.002514	0.002562	0.002562	2,493,271
09 Feb 2024	0.002446	0.002580	0.002443	0.002579	0.002579	2,591,299
08 Feb 2024	0.002417	0.002497	0.002408	0.002445	0.002445	2,449,323
07 Feb 2024	0.002359	0.002464	0.002342	0.002417	0.002417	2,557,215
06 Feb 2024	0.002307	0.002366	0.002293	0.002358	0.002358	1,683,218
05 Feb 2024	0.002301	0.002349	0.002279	0.002307	0.002307	1,624,160
04 Feb 2024	0.002348	0.002351	0.002281	0.002302	0.002302	1,627,117
03 Feb 2024	0.002382	0.002392	0.002339	0.002348	0.002348	1,476,153
02 Feb 2024	0.002364	0.002425	0.002340	0.002382	0.002382	3,214,844
01 Feb 2024	0.002265	0.002384	0.002201	0.002364	0.002364	2,088,182
31 Jan 2024	0.002309	0.002503	0.002258	0.002265	0.002265	4,956,665
30 Jan 2024	0.002327	0.002578	0.002295	0.002314	0.002314	6,445,627
29 Jan 2024	0.002203	0.002353	0.002182	0.002328	0.002328	2,849,831
28 Jan 2024	0.002230	0.002489	0.002186	0.002204	0.002204	6,446,375
27 Jan 2024	0.002189	0.002280	0.002151	0.002231	0.002231	1,785,959
26 Jan 2024	0.002138	0.002264	0.002125	0.002191	0.002191	3,625,181
25 Jan 2024	0.002046	0.002138	0.002020	0.002133	0.002133	2,613,453
24 Jan 2024	0.002003	0.002150	0.001982	0.002047	0.002047	2,744,564
23 Jan 2024	0.002011	0.002036	0.001900	0.002003	0.002003	2,015,526
22 Jan 2024	0.002142	0.002148	0.002009	0.002011	0.002011	2,014,249
21 Jan 2024	0.002182	0.002198	0.002141	0.002141	0.002141	1,233,989
20 Jan 2024	0.002206	0.002222	0.002158	0.002181	0.002181	1,353,919
19 Jan 2024	0.002176	0.002225	0.002063	0.002207	0.002207	2,125,490
18 Jan 2024	0.002290	0.002328	0.002147	0.002176	0.002176	2,029,435
17 Jan 2024	0.002324	0.002331	0.002258	0.002290	0.002290	1,638,893
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,092.76-3,057.45(-4.62%)

CMC Crypto 2001,352.08-30.49(-2.21%)

VeThor Token USD (VTHO-USD)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,092.76
-3,057.45(-4.62%)

CMC Crypto 200
1,352.08
-30.49(-2.21%)