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
63,345.99 -1,577.27 (-2.43%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Asch USD (XAS-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:51AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Apr 2024 | 0.001006 | 0.001184 | 0.001006 | 0.001074 | 0.001074 | 294 |
| 19 Apr 2024 | 0.002161 | 0.002287 | 0.001005 | 0.001006 | 0.001006 | - |
| 18 Apr 2024 | 0.001031 | 0.002288 | 0.001003 | 0.002161 | 0.002161 | - |
| 17 Apr 2024 | 0.002035 | 0.002285 | 0.001003 | 0.001031 | 0.001031 | - |
| 16 Apr 2024 | 0.001136 | 0.002099 | 0.000942 | 0.002035 | 0.002035 | - |
| 15 Apr 2024 | 0.000986 | 0.001669 | 0.000933 | 0.001136 | 0.001136 | - |
| 14 Apr 2024 | 0.000960 | 0.001543 | 0.000929 | 0.000986 | 0.000986 | - |
| 13 Apr 2024 | 0.000942 | 0.001240 | 0.000929 | 0.000960 | 0.000960 | - |
| 12 Apr 2024 | 0.000938 | 0.001231 | 0.000928 | 0.000942 | 0.000942 | - |
| 11 Apr 2024 | 0.000972 | 0.001749 | 0.000932 | 0.000938 | 0.000938 | - |
| 10 Apr 2024 | 0.000985 | 0.001444 | 0.000967 | 0.000972 | 0.000972 | - |
| 09 Apr 2024 | 0.001070 | 0.001258 | 0.000967 | 0.000985 | 0.000985 | - |
| 08 Apr 2024 | 0.001010 | 0.001238 | 0.000967 | 0.001070 | 0.001070 | - |
| 07 Apr 2024 | 0.000984 | 0.001280 | 0.000967 | 0.001010 | 0.001010 | - |
| 06 Apr 2024 | 0.001024 | 0.001259 | 0.000966 | 0.000984 | 0.000984 | - |
| 05 Apr 2024 | 0.001142 | 0.001251 | 0.000966 | 0.001024 | 0.001024 | - |
| 04 Apr 2024 | 0.001039 | 0.001252 | 0.000967 | 0.001142 | 0.001142 | - |
| 03 Apr 2024 | 0.001261 | 0.001299 | 0.000966 | 0.001039 | 0.001039 | - |
| 02 Apr 2024 | 0.000996 | 0.001298 | 0.000982 | 0.001261 | 0.001261 | - |
| 01 Apr 2024 | 0.001049 | 0.001295 | 0.000982 | 0.000996 | 0.000996 | - |
| 31 Mar 2024 | 0.001145 | 0.001285 | 0.000982 | 0.001049 | 0.001049 | - |
| 30 Mar 2024 | 0.001178 | 0.001296 | 0.000982 | 0.001145 | 0.001145 | - |
| 29 Mar 2024 | 0.001004 | 0.001291 | 0.000982 | 0.001178 | 0.001178 | - |
| 28 Mar 2024 | 0.000995 | 0.001275 | 0.000981 | 0.001004 | 0.001004 | - |
| 27 Mar 2024 | 0.001047 | 0.001188 | 0.000966 | 0.000995 | 0.000995 | - |
| 26 Mar 2024 | 0.000988 | 0.001293 | 0.000966 | 0.001047 | 0.001047 | - |
| 25 Mar 2024 | 0.000849 | 0.001176 | 0.000829 | 0.000988 | 0.000988 | - |
| 24 Mar 2024 | 0.000912 | 0.000996 | 0.000827 | 0.000849 | 0.000849 | - |
| 23 Mar 2024 | 0.000804 | 0.001102 | 0.000804 | 0.000912 | 0.000912 | - |
| 22 Mar 2024 | 0.000820 | 0.001024 | 0.000761 | 0.000804 | 0.000804 | - |
| 21 Mar 2024 | 0.000811 | 0.001035 | 0.000761 | 0.000820 | 0.000820 | - |
| 20 Mar 2024 | 0.000865 | 0.001093 | 0.000761 | 0.000811 | 0.000811 | - |
| 19 Mar 2024 | 0.001050 | 0.001099 | 0.000858 | 0.000865 | 0.000865 | - |
| 18 Mar 2024 | 0.001043 | 0.001097 | 0.001001 | 0.001050 | 0.001050 | - |
| 17 Mar 2024 | 0.001048 | 0.001096 | 0.001000 | 0.001043 | 0.001043 | - |
| 16 Mar 2024 | 0.001011 | 0.001098 | 0.001001 | 0.001048 | 0.001048 | - |
| 15 Mar 2024 | 0.001236 | 0.001299 | 0.001001 | 0.001011 | 0.001011 | - |
| 14 Mar 2024 | 0.001176 | 0.001400 | 0.001004 | 0.001236 | 0.001236 | - |
| 13 Mar 2024 | 0.000614 | 0.001284 | 0.000502 | 0.001176 | 0.001176 | - |
| 12 Mar 2024 | 0.000492 | 0.001032 | 0.000405 | 0.000614 | 0.000614 | - |
| 11 Mar 2024 | 0.001012 | 0.001175 | 0.000402 | 0.000492 | 0.000492 | - |
| 10 Mar 2024 | 0.001070 | 0.001294 | 0.001002 | 0.001012 | 0.001012 | - |
| 09 Mar 2024 | 0.000977 | 0.001488 | 0.000702 | 0.001070 | 0.001070 | - |
| 08 Mar 2024 | 0.000713 | 0.001173 | 0.000351 | 0.000977 | 0.000977 | - |
| 07 Mar 2024 | 0.000765 | 0.001160 | 0.000701 | 0.000713 | 0.000713 | - |
| 06 Mar 2024 | 0.001093 | 0.001812 | 0.000411 | 0.000765 | 0.000765 | - |
| 05 Mar 2024 | 0.001634 | 0.002120 | 0.000236 | 0.001093 | 0.001093 | - |
| 04 Mar 2024 | 0.001039 | 0.001681 | 0.001001 | 0.001634 | 0.001634 | - |
| 03 Mar 2024 | 0.000506 | 0.001224 | 0.000500 | 0.001039 | 0.001039 | - |
| 02 Mar 2024 | 0.000228 | 0.000703 | 0.000222 | 0.000506 | 0.000506 | - |
| 01 Mar 2024 | 0.000251 | 0.000387 | 0.000222 | 0.000228 | 0.000228 | - |
| 29 Feb 2024 | 0.000300 | 0.000387 | 0.000222 | 0.000251 | 0.000251 | - |
| 28 Feb 2024 | 0.000234 | 0.000425 | 0.000222 | 0.000300 | 0.000300 | - |
| 27 Feb 2024 | 0.000252 | 0.000393 | 0.000222 | 0.000234 | 0.000234 | - |
| 26 Feb 2024 | 0.000270 | 0.000375 | 0.000224 | 0.000252 | 0.000252 | - |
| 25 Feb 2024 | 0.000224 | 0.000308 | 0.000224 | 0.000270 | 0.000270 | - |
| 24 Feb 2024 | 0.000251 | 0.000602 | 0.000224 | 0.000224 | 0.000224 | - |
| 23 Feb 2024 | 0.000227 | 0.001099 | 0.000224 | 0.000251 | 0.000251 | - |
| 22 Feb 2024 | 0.000241 | 0.000321 | 0.000222 | 0.000227 | 0.000227 | - |
| 21 Feb 2024 | 0.000236 | 0.000289 | 0.000222 | 0.000241 | 0.000241 | - |
| 20 Feb 2024 | 0.000253 | 0.000325 | 0.000221 | 0.000236 | 0.000236 | - |
| 19 Feb 2024 | 0.000245 | 0.000337 | 0.000218 | 0.000253 | 0.000253 | - |
| 18 Feb 2024 | 0.000222 | 0.000297 | 0.000218 | 0.000245 | 0.000245 | - |
| 17 Feb 2024 | 0.000226 | 0.000311 | 0.000217 | 0.000222 | 0.000222 | - |
| 16 Feb 2024 | 0.000220 | 0.000339 | 0.000216 | 0.000226 | 0.000226 | - |
| 15 Feb 2024 | 0.000238 | 0.000563 | 0.000216 | 0.000220 | 0.000220 | - |
| 14 Feb 2024 | 0.000234 | 0.000340 | 0.000216 | 0.000238 | 0.000238 | - |
| 13 Feb 2024 | 0.000299 | 0.000399 | 0.000215 | 0.000234 | 0.000234 | - |
| 12 Feb 2024 | 0.000334 | 0.000409 | 0.000214 | 0.000299 | 0.000299 | - |
| 11 Feb 2024 | 0.000222 | 0.000490 | 0.000213 | 0.000334 | 0.000334 | - |
| 10 Feb 2024 | 0.000226 | 0.000641 | 0.000212 | 0.000222 | 0.000222 | - |
| 09 Feb 2024 | 0.000216 | 0.000326 | 0.000212 | 0.000226 | 0.000226 | - |
| 08 Feb 2024 | 0.000280 | 0.000280 | 0.000211 | 0.000216 | 0.000216 | - |
| 07 Feb 2024 | 0.000264 | 0.000285 | 0.000211 | 0.000280 | 0.000280 | - |
| 06 Feb 2024 | 0.000741 | 0.000777 | 0.000211 | 0.000264 | 0.000264 | - |
| 05 Feb 2024 | 0.000211 | 0.000956 | 0.000211 | 0.000741 | 0.000741 | - |
| 04 Feb 2024 | 0.000211 | 0.000221 | 0.000211 | 0.000211 | 0.000211 | - |
| 03 Feb 2024 | 0.000212 | 0.000220 | 0.000211 | 0.000211 | 0.000211 | - |
| 02 Feb 2024 | 0.000216 | 0.000229 | 0.000211 | 0.000212 | 0.000212 | - |
| 01 Feb 2024 | 0.000214 | 0.000232 | 0.000211 | 0.000216 | 0.000216 | - |
| 31 Jan 2024 | 0.000214 | 0.000241 | 0.000210 | 0.000214 | 0.000214 | - |
| 30 Jan 2024 | 0.000209 | 0.000237 | 0.000209 | 0.000214 | 0.000214 | - |
| 29 Jan 2024 | 0.000208 | 0.000241 | 0.000208 | 0.000209 | 0.000209 | - |
| 28 Jan 2024 | 0.000208 | 0.000237 | 0.000208 | 0.000208 | 0.000208 | - |
| 27 Jan 2024 | 0.000208 | 0.000294 | 0.000207 | 0.000208 | 0.000208 | - |
| 26 Jan 2024 | 0.000207 | 0.000224 | 0.000207 | 0.000208 | 0.000208 | - |
| 25 Jan 2024 | 0.002299 | 0.002299 | 0.000204 | 0.000207 | 0.000207 | - |
| 24 Jan 2024 | 0.000205 | 0.002301 | 0.000204 | 0.002299 | 0.002299 | - |
| 23 Jan 2024 | 0.000209 | 0.000253 | 0.000203 | 0.000205 | 0.000205 | - |
| 22 Jan 2024 | 0.000213 | 0.000267 | 0.000202 | 0.000209 | 0.000209 | - |
| 21 Jan 2024 | 0.000258 | 0.000289 | 0.000201 | 0.000213 | 0.000213 | - |
| 20 Jan 2024 | 0.000254 | 0.000332 | 0.000251 | 0.000258 | 0.000258 | - |
| 19 Jan 2024 | 0.000266 | 0.000306 | 0.000251 | 0.000254 | 0.000254 | - |
| 18 Jan 2024 | 0.000253 | 0.000276 | 0.000251 | 0.000266 | 0.000266 | - |
| 17 Jan 2024 | 0.000251 | 0.000282 | 0.000251 | 0.000253 | 0.000253 | - |
| 16 Jan 2024 | 0.000256 | 0.000289 | 0.000251 | 0.000251 | 0.000251 | - |
| 15 Jan 2024 | 0.000204 | 0.000304 | 0.000201 | 0.000256 | 0.000256 | - |
| 14 Jan 2024 | 0.000095 | 0.001086 | 0.000069 | 0.000204 | 0.000204 | - |
| 13 Jan 2024 | 0.000074 | 0.000199 | 0.000071 | 0.000095 | 0.000095 | - |
| 12 Jan 2024 | 0.000053 | 0.000159 | 0.000051 | 0.000074 | 0.000074 | - |
| *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.