Yahoo

Mail

Singapore markets closed

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,055.20
+32.99(+0.66%)
Dow
38,079.36
+326.05(+0.86%)
Nasdaq
15,779.91
+96.54(+0.62%)
Bitcoin USD
63,933.75
+2,940.30(+4.82%)
CMC Crypto 200
885.54
0.00(0.00%)

Waltonchain USD (WTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.011409

+0.000207

(+1.85%)

As of 03:16PM UTC. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.011399	0.011513	0.011299	0.011409	0.011409	177,538
17 Apr 2024	0.011204	0.011503	0.011102	0.011400	0.011400	152,832
16 Apr 2024	0.011603	0.011614	0.011099	0.011205	0.011205	66,639
15 Apr 2024	0.011512	0.011911	0.011210	0.011604	0.011604	106,992
14 Apr 2024	0.011414	0.012308	0.011199	0.011412	0.011412	121,158
13 Apr 2024	0.011405	0.012405	0.011096	0.011414	0.011414	217,640
12 Apr 2024	0.012307	0.012308	0.010293	0.011305	0.011305	94,039
11 Apr 2024	0.012103	0.014099	0.011497	0.012305	0.012305	149,505
10 Apr 2024	0.012896	0.013505	0.011393	0.012103	0.012103	104,602
09 Apr 2024	0.013002	0.013005	0.012000	0.012896	0.012896	139,837
08 Apr 2024	0.013199	0.013301	0.012001	0.013002	0.013002	73,376
07 Apr 2024	0.013704	0.013805	0.012903	0.013199	0.013199	97,057
06 Apr 2024	0.012904	0.014507	0.012701	0.013604	0.013604	121,786
05 Apr 2024	0.012706	0.013301	0.012498	0.012904	0.012904	72,280
04 Apr 2024	0.012603	0.013002	0.012102	0.012705	0.012705	90,996
03 Apr 2024	0.012704	0.013208	0.012498	0.012504	0.012504	82,753
02 Apr 2024	0.014806	0.016512	0.012688	0.012704	0.012704	169,513
01 Apr 2024	0.015003	0.015709	0.013705	0.014806	0.014806	138,211
31 Mar 2024	0.015407	0.015806	0.014599	0.015003	0.015003	77,889
30 Mar 2024	0.014408	0.017313	0.014406	0.015407	0.015407	125,909
29 Mar 2024	0.015102	0.015104	0.014299	0.014408	0.014408	166,479
28 Mar 2024	0.015494	0.015798	0.015091	0.015102	0.015102	153,232
27 Mar 2024	0.015499	0.017597	0.014795	0.015494	0.015494	207,438
26 Mar 2024	0.014303	0.017008	0.013896	0.015399	0.015399	167,272
25 Mar 2024	0.013402	0.016812	0.013200	0.014303	0.014303	173,838
24 Mar 2024	0.013204	0.014806	0.012598	0.013402	0.013402	113,141
23 Mar 2024	0.014601	0.014709	0.012101	0.013204	0.013204	115,315
22 Mar 2024	0.015501	0.015913	0.012500	0.014601	0.014601	148,947
21 Mar 2024	0.015305	0.016010	0.015006	0.015500	0.015500	136,203
20 Mar 2024	0.015897	0.016312	0.015092	0.015305	0.015305	191,266
19 Mar 2024	0.018396	0.018698	0.014999	0.015897	0.015897	153,579
18 Mar 2024	0.018685	0.019704	0.017990	0.018397	0.018397	135,583
17 Mar 2024	0.018178	0.019986	0.016680	0.018685	0.018685	134,534
16 Mar 2024	0.018604	0.019692	0.017978	0.018177	0.018177	222,367
15 Mar 2024	0.019494	0.020001	0.018179	0.018604	0.018604	236,821
14 Mar 2024	0.019710	0.020711	0.018508	0.019494	0.019494	152,735
13 Mar 2024	0.019202	0.020923	0.018718	0.019710	0.019710	209,160
12 Mar 2024	0.020698	0.020902	0.018198	0.019202	0.019202	254,115
11 Mar 2024	0.020009	0.021993	0.017995	0.020698	0.020698	240,619
10 Mar 2024	0.019234	0.022429	0.017827	0.020009	0.020009	219,757
09 Mar 2024	0.018035	0.019238	0.016730	0.019234	0.019234	206,891
08 Mar 2024	0.019424	0.019920	0.017418	0.017935	0.017935	229,253
07 Mar 2024	0.019210	0.021614	0.016504	0.019424	0.019424	276,922
06 Mar 2024	0.022226	0.030003	0.019108	0.019210	0.019210	470,413
05 Mar 2024	0.012618	0.024300	0.012007	0.022226	0.022226	336,044
04 Mar 2024	0.011628	0.013500	0.011313	0.012619	0.012619	159,338
03 Mar 2024	0.011613	0.012307	0.011196	0.011628	0.011628	109,668
02 Mar 2024	0.012134	0.012932	0.011016	0.011616	0.011616	140,520
01 Mar 2024	0.012646	0.012946	0.012113	0.012134	0.012134	92,123
29 Feb 2024	0.012336	0.012648	0.011916	0.012648	0.012648	184,865
28 Feb 2024	0.011627	0.013032	0.011426	0.012337	0.012337	255,270
27 Feb 2024	0.012011	0.012114	0.011318	0.011624	0.011624	168,585
26 Feb 2024	0.011902	0.012011	0.011602	0.012010	0.012010	126,878
25 Feb 2024	0.011802	0.012603	0.011599	0.011901	0.011901	109,135
24 Feb 2024	0.011799	0.012002	0.011194	0.011802	0.011802	64,119
23 Feb 2024	0.011696	0.012900	0.011399	0.011799	0.011799	134,057
22 Feb 2024	0.011405	0.012200	0.011296	0.011696	0.011696	104,599
21 Feb 2024	0.011704	0.012503	0.011099	0.011404	0.011404	123,320
20 Feb 2024	0.012803	0.013502	0.011102	0.011701	0.011701	52,993
19 Feb 2024	0.013908	0.014204	0.012502	0.012803	0.012803	131,159
18 Feb 2024	0.013708	0.014410	0.012909	0.013906	0.013906	72,409
17 Feb 2024	0.013314	0.014408	0.012512	0.013709	0.013709	86,363
16 Feb 2024	0.013415	0.014003	0.012714	0.013314	0.013314	80,723
15 Feb 2024	0.014122	0.014122	0.012619	0.013415	0.013415	85,812
14 Feb 2024	0.013909	0.014408	0.012404	0.014122	0.014122	98,765
13 Feb 2024	0.013005	0.014706	0.012003	0.013909	0.013909	123,220
12 Feb 2024	0.013306	0.014617	0.012102	0.013104	0.013104	97,106
11 Feb 2024	0.011305	0.014109	0.011305	0.013308	0.013308	90,764
10 Feb 2024	0.010205	0.012907	0.010204	0.011305	0.011305	84,403
09 Feb 2024	0.009802	0.012001	0.009596	0.010205	0.010205	64,015
08 Feb 2024	0.010232	0.010332	0.009221	0.009802	0.009802	79,825
07 Feb 2024	0.011299	0.011551	0.010331	0.010331	0.010331	42,630
06 Feb 2024	0.010989	0.011592	0.010591	0.011300	0.011300	50,469
05 Feb 2024	0.011298	0.011590	0.010390	0.010989	0.010989	67,881
04 Feb 2024	0.011598	0.011998	0.010897	0.011397	0.011397	39,914
03 Feb 2024	0.011297	0.012098	0.010896	0.011598	0.011598	118,749
02 Feb 2024	0.010999	0.011897	0.010492	0.011298	0.011298	103,390
01 Feb 2024	0.012296	0.012296	0.010196	0.010999	0.010999	148,448
31 Jan 2024	0.011298	0.012394	0.009796	0.012296	0.012296	169,178
30 Jan 2024	0.011207	0.012996	0.010304	0.011298	0.011298	116,680
29 Jan 2024	0.011402	0.011799	0.010703	0.011207	0.011207	161,140
28 Jan 2024	0.011134	0.012368	0.011044	0.011402	0.011402	91,713
27 Jan 2024	0.012731	0.013931	0.011028	0.011135	0.011135	50,052
26 Jan 2024	0.012498	0.013115	0.011498	0.012730	0.012730	82,212
25 Jan 2024	0.011098	0.013699	0.010296	0.012498	0.012498	133,578
24 Jan 2024	0.012895	0.014793	0.010098	0.011098	0.011098	148,149
23 Jan 2024	0.015085	0.015493	0.012197	0.012895	0.012895	147,396
22 Jan 2024	0.016189	0.016282	0.013788	0.015084	0.015084	116,133
21 Jan 2024	0.015988	0.016593	0.015590	0.015988	0.015988	144,300
20 Jan 2024	0.016487	0.016496	0.015291	0.016089	0.016089	195,451
19 Jan 2024	0.017088	0.017585	0.015185	0.016489	0.016489	262,376
18 Jan 2024	0.017985	0.018784	0.015877	0.017088	0.017088	257,554
17 Jan 2024	0.021895	0.022205	0.016595	0.017985	0.017985	336,026
16 Jan 2024	0.023286	0.023878	0.019982	0.021893	0.021893	312,504
15 Jan 2024	0.020489	0.026988	0.019396	0.023391	0.023391	366,946
14 Jan 2024	0.024901	0.025393	0.019989	0.020390	0.020390	328,942
13 Jan 2024	0.030246	0.031322	0.022413	0.024800	0.024800	448,184
12 Jan 2024	0.070980	0.079482	0.024998	0.030437	0.030437	651,885
11 Jan 2024	0.065511	0.077565	0.063441	0.071218	0.071218	498,558
10 Jan 2024	0.072632	0.081892	0.063260	0.065503	0.065503	321,414
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,055.20+32.99(+0.66%)

Dow38,079.36+326.05(+0.86%)

Nasdaq15,779.91+96.54(+0.62%)

Bitcoin USD63,933.75+2,940.30(+4.82%)

CMC Crypto 200885.540.00(0.00%)

Waltonchain USD (WTC-USD)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,055.20
+32.99(+0.66%)

Dow
38,079.36
+326.05(+0.86%)

Nasdaq
15,779.91
+96.54(+0.62%)

Bitcoin USD
63,933.75
+2,940.30(+4.82%)

CMC Crypto 200
885.54
0.00(0.00%)