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
63,134.04 -1,189.98 (-1.85%) CMC Crypto 200
1,311.62 -84.91 (-6.08%)
Wrapped HBAR USD (WHBAR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:58AM 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 | 0.110926 | 0.111510 | 0.108891 | 0.108908 | 0.108908 | 754,685 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.121599 | 0.123459 | 0.110073 | 0.119554 | 0.119554 | - |
| 24 Apr 2024 | 0.156439 | 0.179518 | 0.115356 | 0.121599 | 0.121599 | - |
| 23 Apr 2024 | 0.090791 | 0.156691 | 0.087758 | 0.156439 | 0.156439 | - |
| 22 Apr 2024 | 0.088847 | 0.092840 | 0.088817 | 0.090791 | 0.090791 | - |
| 21 Apr 2024 | 0.086574 | 0.090933 | 0.086165 | 0.088847 | 0.088847 | - |
| 20 Apr 2024 | 0.080526 | 0.087055 | 0.079944 | 0.086574 | 0.086574 | - |
| 19 Apr 2024 | 0.082386 | 0.083887 | 0.076618 | 0.080526 | 0.080526 | - |
| 18 Apr 2024 | 0.078641 | 0.082486 | 0.077197 | 0.082386 | 0.082386 | - |
| 17 Apr 2024 | 0.080073 | 0.080405 | 0.076197 | 0.078641 | 0.078641 | - |
| 16 Apr 2024 | 0.079493 | 0.081085 | 0.076618 | 0.080073 | 0.080073 | - |
| 15 Apr 2024 | 0.083641 | 0.088065 | 0.077361 | 0.079493 | 0.079493 | - |
| 14 Apr 2024 | 0.079417 | 0.083642 | 0.074858 | 0.083641 | 0.083641 | - |
| 13 Apr 2024 | 0.087335 | 0.087335 | 0.069945 | 0.079417 | 0.079417 | - |
| 12 Apr 2024 | 0.099479 | 0.100719 | 0.082323 | 0.087335 | 0.087335 | - |
| 11 Apr 2024 | 0.102294 | 0.102487 | 0.098859 | 0.099479 | 0.099479 | - |
| 10 Apr 2024 | 0.103698 | 0.103997 | 0.099143 | 0.102294 | 0.102294 | - |
| 09 Apr 2024 | 0.109660 | 0.109699 | 0.103676 | 0.103698 | 0.103698 | 785,187 |
| 08 Apr 2024 | 0.105434 | 0.110085 | 0.103167 | 0.109660 | 0.109660 | 637,984 |
| 07 Apr 2024 | 0.106122 | 0.106940 | 0.105018 | 0.105434 | 0.105434 | 290,280 |
| 06 Apr 2024 | 0.104411 | 0.106165 | 0.104351 | 0.106122 | 0.106122 | 495,415 |
| 05 Apr 2024 | 0.104842 | 0.104940 | 0.100515 | 0.104411 | 0.104411 | 1,046,851 |
| 04 Apr 2024 | 0.102685 | 0.106897 | 0.101866 | 0.104842 | 0.104842 | 864,851 |
| 03 Apr 2024 | 0.103662 | 0.106474 | 0.101239 | 0.102685 | 0.102685 | 1,086,239 |
| 02 Apr 2024 | 0.109557 | 0.109562 | 0.102148 | 0.103662 | 0.103662 | 1,422,041 |
| 01 Apr 2024 | 0.115599 | 0.116108 | 0.107399 | 0.109557 | 0.109557 | 883,858 |
| 31 Mar 2024 | 0.113427 | 0.118795 | 0.113423 | 0.115599 | 0.115599 | 456,167 |
| 30 Mar 2024 | 0.116625 | 0.116625 | 0.112767 | 0.113427 | 0.113427 | 668,871 |
| 29 Mar 2024 | 0.116632 | 0.117137 | 0.112556 | 0.116625 | 0.116625 | 1,094,057 |
| 28 Mar 2024 | 0.113744 | 0.116974 | 0.111977 | 0.116632 | 0.116632 | 1,080,154 |
| 27 Mar 2024 | 0.120277 | 0.120602 | 0.112771 | 0.113744 | 0.113744 | 1,525,931 |
| 26 Mar 2024 | 0.117034 | 0.127714 | 0.116986 | 0.120277 | 0.120277 | 1,474,208 |
| 25 Mar 2024 | 0.109597 | 0.118571 | 0.109579 | 0.117034 | 0.117034 | 1,506,315 |
| 24 Mar 2024 | 0.107312 | 0.109698 | 0.106236 | 0.109597 | 0.109597 | 756,954 |
| 23 Mar 2024 | 0.105871 | 0.109357 | 0.105557 | 0.107312 | 0.107312 | 602,924 |
| 22 Mar 2024 | 0.109668 | 0.111313 | 0.104301 | 0.105871 | 0.105871 | 1,135,762 |
| 21 Mar 2024 | 0.111051 | 0.112906 | 0.107908 | 0.109668 | 0.109668 | 1,235,018 |
| 20 Mar 2024 | 0.101610 | 0.111700 | 0.099153 | 0.111051 | 0.111051 | 1,671,781 |
| 19 Mar 2024 | 0.111955 | 0.112994 | 0.099763 | 0.101610 | 0.101610 | 3,193,615 |
| 18 Mar 2024 | 0.116238 | 0.116282 | 0.109327 | 0.111955 | 0.111955 | 1,386,098 |
| 17 Mar 2024 | 0.110456 | 0.119426 | 0.107763 | 0.117293 | 0.117293 | 2,077,359 |
| 16 Mar 2024 | 0.120344 | 0.123822 | 0.108809 | 0.110456 | 0.110456 | 1,649,345 |
| 15 Mar 2024 | 0.127083 | 0.127262 | 0.111638 | 0.120344 | 0.120344 | 2,134,087 |
| 14 Mar 2024 | 0.131935 | 0.131994 | 0.120302 | 0.127083 | 0.127083 | 1,702,943 |
| 13 Mar 2024 | 0.132196 | 0.137720 | 0.129566 | 0.131935 | 0.131935 | 1,662,026 |
| 12 Mar 2024 | 0.132294 | 0.133247 | 0.123856 | 0.132196 | 0.132196 | 1,909,845 |
| 11 Mar 2024 | 0.125246 | 0.132350 | 0.121208 | 0.132294 | 0.132294 | 4,621,751 |
| 10 Mar 2024 | 0.130240 | 0.132230 | 0.123635 | 0.125246 | 0.125246 | 3,046,907 |
| 09 Mar 2024 | 0.130541 | 0.131384 | 0.129193 | 0.130240 | 0.130240 | 3,412,152 |
| 08 Mar 2024 | 0.133549 | 0.134401 | 0.124865 | 0.130541 | 0.130541 | 3,726,800 |
| 07 Mar 2024 | 0.125309 | 0.138458 | 0.125236 | 0.133549 | 0.133549 | 5,275,244 |
| 06 Mar 2024 | 0.111280 | 0.125721 | 0.109045 | 0.125309 | 0.125309 | 2,593,416 |
| 05 Mar 2024 | 0.117522 | 0.127097 | 0.104792 | 0.111280 | 0.111280 | 4,135,128 |
| 04 Mar 2024 | 0.112801 | 0.119271 | 0.112062 | 0.117522 | 0.117522 | 2,485,990 |
| 03 Mar 2024 | 0.114735 | 0.114909 | 0.109814 | 0.112801 | 0.112801 | 2,564,682 |
| 02 Mar 2024 | 0.115754 | 0.119705 | 0.113076 | 0.114735 | 0.114735 | 1,924,819 |
| 01 Mar 2024 | 0.114020 | 0.118245 | 0.113564 | 0.115754 | 0.115754 | 2,592,038 |
| 29 Feb 2024 | 0.112995 | 0.123599 | 0.110735 | 0.114020 | 0.114020 | 3,065,138 |
| 28 Feb 2024 | 0.108549 | 0.118136 | 0.106234 | 0.112995 | 0.112995 | 2,522,610 |
| 27 Feb 2024 | 0.111955 | 0.112518 | 0.107145 | 0.108549 | 0.108549 | 2,052,551 |
| 26 Feb 2024 | 0.109161 | 0.113287 | 0.103200 | 0.111955 | 0.111955 | 2,332,422 |
| 25 Feb 2024 | 0.109834 | 0.111072 | 0.106860 | 0.109161 | 0.109161 | 2,340,185 |
| 24 Feb 2024 | 0.109390 | 0.111118 | 0.106496 | 0.109834 | 0.109834 | 2,111,674 |
| 23 Feb 2024 | 0.115453 | 0.115858 | 0.107893 | 0.109390 | 0.109390 | 1,871,532 |
| 22 Feb 2024 | 0.104673 | 0.119204 | 0.100512 | 0.115453 | 0.115453 | 3,296,125 |
| 21 Feb 2024 | 0.107582 | 0.111319 | 0.099810 | 0.104673 | 0.104673 | 2,576,010 |
| 20 Feb 2024 | 0.111116 | 0.112835 | 0.101335 | 0.107582 | 0.107582 | 7,108,690 |
| 19 Feb 2024 | 0.089743 | 0.114740 | 0.089743 | 0.111116 | 0.111116 | 5,975,708 |
| 18 Feb 2024 | 0.082857 | 0.092038 | 0.082857 | 0.089743 | 0.089743 | 1,515,857 |
| 17 Feb 2024 | 0.084865 | 0.084984 | 0.081886 | 0.082857 | 0.082857 | 1,751,048 |
| 16 Feb 2024 | 0.082249 | 0.085526 | 0.082249 | 0.084865 | 0.084865 | 1,623,706 |
| 15 Feb 2024 | 0.082563 | 0.083944 | 0.081755 | 0.082249 | 0.082249 | 849,019 |
| 14 Feb 2024 | 0.081167 | 0.083588 | 0.080762 | 0.082563 | 0.082563 | 1,076,174 |
| 13 Feb 2024 | 0.079545 | 0.081918 | 0.079243 | 0.081167 | 0.081167 | 787,937 |
| 12 Feb 2024 | 0.078341 | 0.079563 | 0.076890 | 0.079545 | 0.079545 | 467,987 |
| 11 Feb 2024 | 0.078877 | 0.079560 | 0.078199 | 0.078341 | 0.078341 | 749,894 |
| 10 Feb 2024 | 0.078781 | 0.079770 | 0.078003 | 0.078877 | 0.078877 | 496,663 |
| 09 Feb 2024 | 0.076317 | 0.078783 | 0.076095 | 0.078781 | 0.078781 | 680,918 |
| 08 Feb 2024 | 0.076188 | 0.078192 | 0.076068 | 0.076317 | 0.076317 | 863,714 |
| 07 Feb 2024 | 0.074645 | 0.076415 | 0.071360 | 0.076188 | 0.076188 | 1,464,877 |
| 06 Feb 2024 | 0.069239 | 0.075857 | 0.069217 | 0.074645 | 0.074645 | 827,090 |
| 05 Feb 2024 | 0.068716 | 0.070361 | 0.068026 | 0.069239 | 0.069239 | 499,263 |
| 04 Feb 2024 | 0.069283 | 0.069340 | 0.068481 | 0.068716 | 0.068716 | 431,346 |
| 03 Feb 2024 | 0.068954 | 0.069742 | 0.068889 | 0.069283 | 0.069283 | 489,488 |
| 02 Feb 2024 | 0.069831 | 0.070007 | 0.068661 | 0.068954 | 0.068954 | 571,642 |
| 01 Feb 2024 | 0.069755 | 0.070177 | 0.068728 | 0.069831 | 0.069831 | 1,417,580 |
| 31 Jan 2024 | 0.073326 | 0.073369 | 0.069279 | 0.069755 | 0.069755 | 881,530 |
| 30 Jan 2024 | 0.074344 | 0.074819 | 0.073180 | 0.073326 | 0.073326 | 1,088,972 |
| 29 Jan 2024 | 0.073192 | 0.074354 | 0.071317 | 0.074344 | 0.074344 | 1,995,056 |
| 28 Jan 2024 | 0.074426 | 0.075457 | 0.073144 | 0.073192 | 0.073192 | 1,130,976 |
| 27 Jan 2024 | 0.074534 | 0.074911 | 0.074128 | 0.074426 | 0.074426 | 1,095,493 |
| 26 Jan 2024 | 0.071044 | 0.074550 | 0.070996 | 0.074534 | 0.074534 | 1,699,045 |
| 25 Jan 2024 | 0.071983 | 0.072164 | 0.070355 | 0.071044 | 0.071044 | 927,851 |
| 24 Jan 2024 | 0.070377 | 0.072252 | 0.070117 | 0.071983 | 0.071983 | 1,225,051 |
| 23 Jan 2024 | 0.071308 | 0.071949 | 0.067523 | 0.070377 | 0.070377 | 1,179,650 |
| 22 Jan 2024 | 0.076024 | 0.076024 | 0.071308 | 0.071308 | 0.071308 | 715,079 |
| 21 Jan 2024 | 0.076246 | 0.076947 | 0.075906 | 0.076024 | 0.076024 | 1,406,718 |
| 20 Jan 2024 | 0.075384 | 0.076463 | 0.074597 | 0.076246 | 0.076246 | 639,715 |
| 19 Jan 2024 | 0.075234 | 0.075847 | 0.072703 | 0.075384 | 0.075384 | 666,279 |
| *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.