Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,846.89 +1,448.15 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Coinmetro Token USD (XCM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:10PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.651783 | 0.652776 | 0.649127 | 0.652424 | 0.652424 | 12 |
| 16 May 2024 | 0.653475 | 0.653774 | 0.651343 | 0.651783 | 0.651783 | - |
| 15 May 2024 | 0.648980 | 0.653761 | 0.648829 | 0.653475 | 0.653475 | - |
| 14 May 2024 | 0.647656 | 0.649521 | 0.644305 | 0.648980 | 0.648980 | 13 |
| 13 May 2024 | 0.646132 | 0.648532 | 0.645556 | 0.647656 | 0.647656 | - |
| 12 May 2024 | 0.646392 | 0.647009 | 0.645793 | 0.646132 | 0.646132 | - |
| 11 May 2024 | 0.646095 | 0.646476 | 0.645834 | 0.646392 | 0.646392 | - |
| 10 May 2024 | 0.646944 | 0.647474 | 0.644670 | 0.646095 | 0.646095 | - |
| 09 May 2024 | 0.644724 | 0.647447 | 0.643595 | 0.646944 | 0.646944 | - |
| 08 May 2024 | 0.644822 | 0.645818 | 0.644107 | 0.644724 | 0.644724 | - |
| 07 May 2024 | 0.646061 | 0.647187 | 0.644493 | 0.644822 | 0.644822 | - |
| 06 May 2024 | 0.645597 | 0.648208 | 0.645401 | 0.646061 | 0.646061 | - |
| 05 May 2024 | 0.645894 | 0.646534 | 0.645466 | 0.645597 | 0.645597 | - |
| 04 May 2024 | 0.645882 | 0.646681 | 0.645259 | 0.645894 | 0.645894 | - |
| 03 May 2024 | 0.643783 | 0.648228 | 0.638558 | 0.645882 | 0.645882 | - |
| 02 May 2024 | 0.643062 | 0.643879 | 0.640525 | 0.643783 | 0.643783 | 297 |
| 01 May 2024 | 0.639929 | 0.643753 | 0.639001 | 0.643062 | 0.643062 | 1,574 |
| 30 Apr 2024 | 0.642942 | 0.644077 | 0.639921 | 0.639929 | 0.639929 | 7,166 |
| 29 Apr 2024 | 0.642369 | 0.643996 | 0.641518 | 0.642942 | 0.642942 | 515 |
| 28 Apr 2024 | 0.641779 | 0.642372 | 0.641329 | 0.642369 | 0.642369 | 408 |
| 27 Apr 2024 | 0.641659 | 0.641779 | 0.641659 | 0.641779 | 0.641779 | 359 |
| 26 Apr 2024 | 0.643674 | 0.644967 | 0.640502 | 0.641659 | 0.641659 | 810 |
| 25 Apr 2024 | 0.641929 | 0.644213 | 0.640817 | 0.643674 | 0.643674 | 695 |
| 24 Apr 2024 | 0.642151 | 0.642806 | 0.640881 | 0.641929 | 0.641929 | 1,124 |
| 23 Apr 2024 | 0.639211 | 0.642552 | 0.638329 | 0.642151 | 0.642151 | 552 |
| 22 Apr 2024 | 0.639470 | 0.640199 | 0.637561 | 0.639211 | 0.639211 | 1,131 |
| 21 Apr 2024 | 0.639740 | 0.640157 | 0.639246 | 0.639470 | 0.639470 | 444 |
| 20 Apr 2024 | 0.639740 | 0.639740 | 0.639740 | 0.639740 | 0.639740 | 580 |
| 19 Apr 2024 | 0.638639 | 0.640515 | 0.636714 | 0.639740 | 0.639740 | 1,906 |
| 18 Apr 2024 | 0.640173 | 0.641419 | 0.638413 | 0.638639 | 0.638639 | 1,149 |
| 17 Apr 2024 | 0.637243 | 0.640689 | 0.636626 | 0.640173 | 0.640173 | 1,234 |
| 16 Apr 2024 | 0.637574 | 0.639200 | 0.636175 | 0.637243 | 0.637243 | 714 |
| 15 Apr 2024 | 0.638856 | 0.639884 | 0.637272 | 0.637574 | 0.637574 | 988 |
| 14 Apr 2024 | 0.639478 | 0.640286 | 0.637987 | 0.638856 | 0.638856 | 2,099 |
| 13 Apr 2024 | 0.639478 | 0.639478 | 0.639478 | 0.639478 | 0.639478 | 4,755 |
| 12 Apr 2024 | 0.643594 | 0.643623 | 0.637415 | 0.639478 | 0.639478 | 3,534 |
| 11 Apr 2024 | 0.644453 | 0.645291 | 0.642028 | 0.643594 | 0.643594 | 969 |
| 10 Apr 2024 | 0.651559 | 0.651932 | 0.643741 | 0.644453 | 0.644453 | 1,428 |
| 09 Apr 2024 | 0.651711 | 0.653044 | 0.650875 | 0.651559 | 0.651559 | 3,615 |
| 08 Apr 2024 | 0.649780 | 0.651789 | 0.649298 | 0.651711 | 0.651711 | 2,346 |
| 07 Apr 2024 | 0.650607 | 0.650935 | 0.649649 | 0.649780 | 0.649780 | 1,655 |
| 06 Apr 2024 | 0.650607 | 0.650607 | 0.650607 | 0.650607 | 0.650607 | 369 |
| 05 Apr 2024 | 0.650236 | 0.650878 | 0.647509 | 0.650607 | 0.650607 | 719 |
| 04 Apr 2024 | 0.650239 | 0.652488 | 0.649984 | 0.650236 | 0.650236 | 948 |
| 03 Apr 2024 | 0.646100 | 0.650383 | 0.645852 | 0.650239 | 0.650239 | 2,131 |
| 02 Apr 2024 | 0.644242 | 0.646680 | 0.643509 | 0.646100 | 0.646100 | 1,732 |
| 01 Apr 2024 | 0.647547 | 0.647892 | 0.643892 | 0.644242 | 0.644242 | 1,294 |
| 31 Mar 2024 | 0.647995 | 0.648008 | 0.647140 | 0.647547 | 0.647547 | 459 |
| 30 Mar 2024 | 0.647974 | 0.648013 | 0.647941 | 0.647995 | 0.647995 | 515 |
| 29 Mar 2024 | 0.647493 | 0.648148 | 0.646019 | 0.647974 | 0.647974 | 2,192 |
| 28 Mar 2024 | 0.648918 | 0.649534 | 0.646513 | 0.647493 | 0.647493 | 1,744 |
| 27 Mar 2024 | 0.649910 | 0.650233 | 0.648659 | 0.648918 | 0.648918 | 1,442 |
| 26 Mar 2024 | 0.650274 | 0.651785 | 0.649465 | 0.649910 | 0.649910 | 2,172 |
| 25 Mar 2024 | 0.648432 | 0.650495 | 0.648135 | 0.650274 | 0.650274 | 4,125 |
| 24 Mar 2024 | 0.651490 | 0.651803 | 0.648319 | 0.648432 | 0.648432 | 903 |
| 23 Mar 2024 | 0.651490 | 0.651509 | 0.651490 | 0.651490 | 0.651490 | 1,050 |
| 22 Mar 2024 | 0.651717 | 0.652039 | 0.648112 | 0.651490 | 0.651490 | 1,949 |
| 21 Mar 2024 | 0.656224 | 0.656524 | 0.651364 | 0.651717 | 0.651717 | 1,117 |
| 20 Mar 2024 | 0.651827 | 0.656234 | 0.650193 | 0.656224 | 0.656224 | 1,648 |
| 19 Mar 2024 | 0.652395 | 0.652589 | 0.650086 | 0.651827 | 0.651827 | 1,705 |
| 18 Mar 2024 | 0.652913 | 0.654332 | 0.651991 | 0.652395 | 0.652395 | 3,250 |
| 17 Mar 2024 | 0.653406 | 0.653917 | 0.652905 | 0.652913 | 0.652913 | 3,389 |
| 16 Mar 2024 | 0.653406 | 0.653408 | 0.653405 | 0.653406 | 0.653406 | 2,832 |
| 15 Mar 2024 | 0.652938 | 0.653955 | 0.652368 | 0.653406 | 0.653406 | 4,642 |
| 14 Mar 2024 | 0.657147 | 0.657177 | 0.652893 | 0.652938 | 0.652938 | 4,777 |
| 13 Mar 2024 | 0.655654 | 0.657620 | 0.655243 | 0.657147 | 0.657147 | 1,974 |
| 12 Mar 2024 | 0.655833 | 0.656383 | 0.654206 | 0.655654 | 0.655654 | 2,953 |
| 11 Mar 2024 | 0.656551 | 0.656816 | 0.654929 | 0.655833 | 0.655833 | 5,549 |
| 10 Mar 2024 | 0.656599 | 0.657079 | 0.656131 | 0.656551 | 0.656551 | 3,138 |
| 09 Mar 2024 | 0.656371 | 0.656617 | 0.656325 | 0.656599 | 0.656599 | 1,527 |
| 08 Mar 2024 | 0.656978 | 0.658343 | 0.655643 | 0.656371 | 0.656371 | 11,567 |
| 07 Mar 2024 | 0.653959 | 0.657091 | 0.652183 | 0.656978 | 0.656978 | 4,212 |
| 06 Mar 2024 | 0.651337 | 0.654772 | 0.650571 | 0.653959 | 0.653959 | 2,300 |
| 05 Mar 2024 | 0.651259 | 0.652484 | 0.650529 | 0.651337 | 0.651337 | 5,464 |
| 04 Mar 2024 | 0.650504 | 0.651981 | 0.650313 | 0.651259 | 0.651259 | 3,512 |
| 03 Mar 2024 | 0.650708 | 0.651186 | 0.649879 | 0.650504 | 0.650504 | 1,331 |
| 02 Mar 2024 | 0.650713 | 0.650722 | 0.650707 | 0.650708 | 0.650708 | 1,527 |
| 01 Mar 2024 | 0.648219 | 0.650713 | 0.647955 | 0.650713 | 0.650713 | 2,855 |
| 29 Feb 2024 | 0.650265 | 0.651292 | 0.647736 | 0.648219 | 0.648219 | 2,415 |
| 28 Feb 2024 | 0.650527 | 0.650704 | 0.647930 | 0.650265 | 0.650265 | 4,160 |
| 27 Feb 2024 | 0.651139 | 0.651904 | 0.650131 | 0.650527 | 0.650527 | 2,156 |
| 26 Feb 2024 | 0.649175 | 0.651515 | 0.648788 | 0.651139 | 0.651139 | 1,100 |
| 25 Feb 2024 | 0.649938 | 0.650133 | 0.649138 | 0.649175 | 0.649175 | 841 |
| 24 Feb 2024 | 0.649938 | 0.649946 | 0.649938 | 0.649938 | 0.649938 | 1,385 |
| 23 Feb 2024 | 0.649519 | 0.650361 | 0.648780 | 0.649938 | 0.649938 | 1,316 |
| 22 Feb 2024 | 0.649187 | 0.652986 | 0.648355 | 0.649519 | 0.649519 | 1,266 |
| 21 Feb 2024 | 0.648639 | 0.649410 | 0.647461 | 0.649187 | 0.649187 | 1,312 |
| 20 Feb 2024 | 0.646489 | 0.650126 | 0.645731 | 0.648639 | 0.648639 | 2,024 |
| 19 Feb 2024 | 0.647066 | 0.647341 | 0.645768 | 0.646489 | 0.646489 | 1,386 |
| 18 Feb 2024 | 0.646604 | 0.647101 | 0.646258 | 0.647066 | 0.647066 | 906 |
| 17 Feb 2024 | 0.646604 | 0.646626 | 0.646604 | 0.646604 | 0.646604 | 491 |
| 16 Feb 2024 | 0.646444 | 0.647218 | 0.644221 | 0.646604 | 0.646604 | 1,467 |
| 15 Feb 2024 | 0.643879 | 0.647036 | 0.643486 | 0.646444 | 0.646444 | 2,433 |
| 14 Feb 2024 | 0.642484 | 0.644059 | 0.641728 | 0.643879 | 0.643879 | 1,605 |
| 13 Feb 2024 | 0.646297 | 0.647639 | 0.642069 | 0.642484 | 0.642484 | 1,443 |
| 12 Feb 2024 | 0.647872 | 0.648247 | 0.645536 | 0.646297 | 0.646297 | 1,064 |
| 11 Feb 2024 | 0.647064 | 0.647879 | 0.646816 | 0.647872 | 0.647872 | 1,312 |
| 10 Feb 2024 | 0.647064 | 0.647075 | 0.647064 | 0.647064 | 0.647064 | 574 |
| 09 Feb 2024 | 0.646573 | 0.647634 | 0.645824 | 0.647064 | 0.647064 | 1,086 |
| 08 Feb 2024 | 0.646505 | 0.647255 | 0.644567 | 0.646573 | 0.646573 | 922 |
| *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.