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
64,334.81 +870.66 (+1.37%) CMC Crypto 200
1,371.24 +58.62 (+4.46%)
Wrapped Kava USD (WKAVA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:48PM 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 | 0.654424 | 0.658431 | 0.619933 | 0.645859 | 0.645859 | 9,074 |
| 18 Apr 2024 | 0.629038 | 0.665655 | 0.616448 | 0.654424 | 0.654424 | - |
| 17 Apr 2024 | 0.633523 | 0.644823 | 0.608636 | 0.629038 | 0.629038 | - |
| 16 Apr 2024 | 0.606190 | 0.633553 | 0.576483 | 0.633523 | 0.633523 | - |
| 15 Apr 2024 | 0.654382 | 0.681502 | 0.602608 | 0.606190 | 0.606190 | - |
| 14 Apr 2024 | 0.657777 | 0.657777 | 0.618066 | 0.654382 | 0.654382 | - |
| 13 Apr 2024 | 0.775470 | 0.775470 | 0.595734 | 0.657777 | 0.657777 | - |
| 12 Apr 2024 | 0.926487 | 0.939124 | 0.766293 | 0.775470 | 0.775470 | - |
| 11 Apr 2024 | 0.938678 | 0.939196 | 0.909939 | 0.926487 | 0.926487 | - |
| 10 Apr 2024 | 0.957290 | 0.958525 | 0.913245 | 0.938678 | 0.938678 | - |
| 09 Apr 2024 | 0.996493 | 1.002741 | 0.957289 | 0.957290 | 0.957290 | - |
| 08 Apr 2024 | 0.951027 | 0.999453 | 0.948247 | 0.996493 | 0.996493 | - |
| 07 Apr 2024 | 0.930816 | 0.953773 | 0.925266 | 0.951027 | 0.951027 | - |
| 06 Apr 2024 | 0.895573 | 0.930826 | 0.893094 | 0.930816 | 0.930816 | - |
| 05 Apr 2024 | 0.927503 | 0.929596 | 0.881307 | 0.895573 | 0.895573 | - |
| 04 Apr 2024 | 0.905975 | 0.940151 | 0.878840 | 0.927503 | 0.927503 | - |
| 03 Apr 2024 | 0.921403 | 0.939161 | 0.889603 | 0.905975 | 0.905975 | - |
| 02 Apr 2024 | 1.083395 | 1.087634 | 0.917290 | 0.921403 | 0.921403 | - |
| 01 Apr 2024 | 1.073737 | 1.119844 | 1.060687 | 1.083395 | 1.083395 | - |
| 31 Mar 2024 | 1.020496 | 1.083953 | 1.020496 | 1.073737 | 1.073737 | - |
| 30 Mar 2024 | 1.059560 | 1.059560 | 1.016376 | 1.020496 | 1.020496 | - |
| 29 Mar 2024 | 1.012034 | 1.059560 | 0.991878 | 1.059560 | 1.059560 | - |
| 28 Mar 2024 | 0.983947 | 1.013360 | 0.967346 | 1.012034 | 1.012034 | - |
| 27 Mar 2024 | 1.003433 | 1.029179 | 0.973950 | 0.983947 | 0.983947 | - |
| 26 Mar 2024 | 0.970060 | 1.021326 | 0.969768 | 1.003433 | 1.003433 | - |
| 25 Mar 2024 | 0.931405 | 0.975878 | 0.929848 | 0.970060 | 0.970060 | - |
| 24 Mar 2024 | 0.915222 | 0.935971 | 0.900914 | 0.931405 | 0.931405 | - |
| 23 Mar 2024 | 0.901606 | 0.935395 | 0.899933 | 0.915222 | 0.915222 | - |
| 22 Mar 2024 | 0.953115 | 0.959130 | 0.887486 | 0.901606 | 0.901606 | - |
| 21 Mar 2024 | 0.951021 | 0.984465 | 0.937247 | 0.953115 | 0.953115 | - |
| 20 Mar 2024 | 0.827924 | 0.952295 | 0.812514 | 0.951021 | 0.951021 | - |
| 19 Mar 2024 | 0.963044 | 0.963056 | 0.827922 | 0.827924 | 0.827924 | - |
| 18 Mar 2024 | 0.903460 | 0.972812 | 0.873750 | 0.963044 | 0.963044 | - |
| 17 Mar 2024 | 0.887939 | 0.906761 | 0.856856 | 0.906748 | 0.906748 | - |
| 16 Mar 2024 | 0.995275 | 1.009558 | 0.884904 | 0.887939 | 0.887939 | - |
| 15 Mar 2024 | 1.073981 | 1.079836 | 0.942956 | 0.995275 | 0.995275 | - |
| 14 Mar 2024 | 0.929088 | 1.141707 | 0.929088 | 1.073981 | 1.073981 | - |
| 13 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 12 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 11 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 10 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 09 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 08 Mar 2024 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | 0.929088 | - |
| 07 Mar 2024 | 0.918192 | 0.929637 | 0.918192 | 0.929088 | 0.929088 | - |
| 06 Mar 2024 | 1.007406 | 1.024301 | 0.891298 | 0.918192 | 0.918192 | 8,968 |
| 05 Mar 2024 | 0.969437 | 1.007406 | 0.949772 | 1.007406 | 1.007406 | - |
| 04 Mar 2024 | 0.947021 | 0.993792 | 0.934575 | 0.969437 | 0.969437 | 12,416 |
| 03 Mar 2024 | 0.949945 | 0.974003 | 0.936021 | 0.947021 | 0.947021 | - |
| 02 Mar 2024 | 0.894001 | 0.967405 | 0.886710 | 0.949945 | 0.949945 | - |
| 01 Mar 2024 | 0.842663 | 0.894062 | 0.842663 | 0.894001 | 0.894001 | - |
| 29 Feb 2024 | 0.823445 | 0.873069 | 0.820921 | 0.843136 | 0.843136 | - |
| 28 Feb 2024 | 0.822742 | 0.842773 | 0.806631 | 0.823445 | 0.823445 | - |
| 27 Feb 2024 | 0.810191 | 0.835179 | 0.808353 | 0.822742 | 0.822742 | - |
| 26 Feb 2024 | 0.802697 | 0.816521 | 0.779100 | 0.810191 | 0.810191 | - |
| 25 Feb 2024 | 0.805422 | 0.810383 | 0.795397 | 0.802697 | 0.802697 | - |
| 24 Feb 2024 | 0.777936 | 0.823432 | 0.777936 | 0.805422 | 0.805422 | - |
| 23 Feb 2024 | 0.777056 | 0.786799 | 0.760766 | 0.777936 | 0.777936 | - |
| 22 Feb 2024 | 0.777917 | 0.785600 | 0.756337 | 0.777056 | 0.777056 | - |
| 21 Feb 2024 | 0.764186 | 0.779413 | 0.751835 | 0.779241 | 0.779241 | - |
| 20 Feb 2024 | 0.786152 | 0.793146 | 0.756438 | 0.764186 | 0.764186 | - |
| 19 Feb 2024 | 0.763269 | 0.786152 | 0.762916 | 0.786152 | 0.786152 | - |
| 18 Feb 2024 | 0.742166 | 0.764798 | 0.739079 | 0.763269 | 0.763269 | - |
| 17 Feb 2024 | 0.752178 | 0.756908 | 0.722689 | 0.742166 | 0.742166 | - |
| 16 Feb 2024 | 0.756557 | 0.771590 | 0.742809 | 0.752178 | 0.752178 | - |
| 15 Feb 2024 | 0.739497 | 0.766643 | 0.739336 | 0.756557 | 0.756557 | - |
| 14 Feb 2024 | 0.722982 | 0.743287 | 0.718932 | 0.739497 | 0.739497 | - |
| 13 Feb 2024 | 0.735712 | 0.738791 | 0.718612 | 0.722982 | 0.722982 | - |
| 12 Feb 2024 | 0.716379 | 0.741600 | 0.706401 | 0.735712 | 0.735712 | - |
| 11 Feb 2024 | 0.719366 | 0.723806 | 0.715685 | 0.716379 | 0.716379 | - |
| 10 Feb 2024 | 0.729554 | 0.734041 | 0.719163 | 0.719366 | 0.719366 | - |
| 09 Feb 2024 | 0.711837 | 0.736697 | 0.711837 | 0.729554 | 0.729554 | - |
| 08 Feb 2024 | 0.702967 | 0.724057 | 0.702430 | 0.711837 | 0.711837 | - |
| 07 Feb 2024 | 0.730829 | 0.730829 | 0.684648 | 0.703160 | 0.703160 | - |
| 06 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 05 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 04 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 03 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 02 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 01 Feb 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 31 Jan 2024 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | 0.730829 | - |
| 30 Jan 2024 | 0.713630 | 0.731060 | 0.713630 | 0.730829 | 0.730829 | - |
| 29 Jan 2024 | 0.698445 | 0.715236 | 0.698445 | 0.713630 | 0.713630 | 3,072 |
| 28 Jan 2024 | 0.698445 | 0.698445 | 0.698445 | 0.698445 | 0.698445 | - |
| 27 Jan 2024 | 0.693175 | 0.698519 | 0.693019 | 0.698445 | 0.698445 | - |
| 26 Jan 2024 | 0.683879 | 0.693287 | 0.683575 | 0.693175 | 0.693175 | 3,007 |
| 25 Jan 2024 | 0.695356 | 0.695356 | 0.683668 | 0.683879 | 0.683879 | 2,402 |
| 24 Jan 2024 | 0.695356 | 0.695356 | 0.695356 | 0.695356 | 0.695356 | - |
| 23 Jan 2024 | 0.695186 | 0.695845 | 0.695107 | 0.695356 | 0.695356 | - |
| 22 Jan 2024 | 0.747027 | 0.747027 | 0.695186 | 0.695186 | 0.695186 | 4,254 |
| 21 Jan 2024 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | - |
| 20 Jan 2024 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | - |
| 19 Jan 2024 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | 0.747027 | - |
| 18 Jan 2024 | 0.755629 | 0.756028 | 0.746906 | 0.747027 | 0.747027 | - |
| 17 Jan 2024 | 0.746443 | 0.756371 | 0.746443 | 0.755629 | 0.755629 | 5,991 |
| 16 Jan 2024 | 0.746825 | 0.746979 | 0.746443 | 0.746443 | 0.746443 | - |
| 15 Jan 2024 | 0.802942 | 0.802942 | 0.746354 | 0.746825 | 0.746825 | 2,894 |
| 14 Jan 2024 | 0.802942 | 0.802942 | 0.802942 | 0.802942 | 0.802942 | - |
| 13 Jan 2024 | 0.802942 | 0.802942 | 0.802942 | 0.802942 | 0.802942 | - |
| 12 Jan 2024 | 0.806462 | 0.817500 | 0.802570 | 0.802942 | 0.802942 | - |
| 11 Jan 2024 | 0.758802 | 0.806565 | 0.758802 | 0.806462 | 0.806462 | 2,828 |
| *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.