Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,766.51 +2,988.40 (+5.00%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
X-Coin USD (XCO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:15AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 0.001887 | 0.001899 | 0.001880 | 0.001883 | 0.001883 | 14 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.001749 | 0.001786 | 0.001709 | 0.001774 | 0.001774 | - |
| 01 May 2024 | 0.001822 | 0.001823 | 0.001698 | 0.001749 | 0.001749 | - |
| 30 Apr 2024 | 0.001915 | 0.001940 | 0.001778 | 0.001822 | 0.001822 | - |
| 29 Apr 2024 | 0.001893 | 0.001925 | 0.001857 | 0.001915 | 0.001915 | - |
| 28 Apr 2024 | 0.001903 | 0.001929 | 0.001885 | 0.001893 | 0.001893 | - |
| 27 Apr 2024 | 0.001913 | 0.001917 | 0.001876 | 0.001903 | 0.001903 | - |
| 26 Apr 2024 | 0.001936 | 0.001939 | 0.001268 | 0.001913 | 0.001913 | 54 |
| 25 Apr 2024 | 0.001928 | 0.001958 | 0.001886 | 0.001936 | 0.001936 | - |
| 24 Apr 2024 | 0.001992 | 0.002011 | 0.001909 | 0.001928 | 0.001928 | - |
| 23 Apr 2024 | 0.002005 | 0.002015 | 0.001977 | 0.001992 | 0.001992 | - |
| 22 Apr 2024 | 0.001948 | 0.002017 | 0.001937 | 0.002005 | 0.002005 | 12 |
| 21 Apr 2024 | 0.001949 | 0.001971 | 0.001930 | 0.001948 | 0.001948 | - |
| 20 Apr 2024 | 0.001916 | 0.001962 | 0.001896 | 0.001949 | 0.001949 | - |
| 19 Apr 2024 | 0.001905 | 0.001963 | 0.001791 | 0.001916 | 0.001916 | - |
| 18 Apr 2024 | 0.001838 | 0.001920 | 0.001826 | 0.001905 | 0.001905 | - |
| 17 Apr 2024 | 0.001912 | 0.001933 | 0.001798 | 0.001838 | 0.001838 | - |
| 16 Apr 2024 | 0.001903 | 0.001928 | 0.001852 | 0.001912 | 0.001912 | - |
| 15 Apr 2024 | 0.001971 | 0.002005 | 0.001876 | 0.001903 | 0.001903 | - |
| 14 Apr 2024 | 0.001922 | 0.001974 | 0.001867 | 0.001971 | 0.001971 | - |
| 13 Apr 2024 | 0.002017 | 0.002037 | 0.001841 | 0.001922 | 0.001922 | - |
| 12 Apr 2024 | 0.002103 | 0.002137 | 0.001973 | 0.002017 | 0.002017 | - |
| 11 Apr 2024 | 0.002119 | 0.002137 | 0.002088 | 0.002103 | 0.002103 | - |
| 10 Apr 2024 | 0.002766 | 0.002804 | 0.002088 | 0.002119 | 0.002119 | 83 |
| 09 Apr 2024 | 0.001433 | 0.002863 | 0.001432 | 0.002766 | 0.002766 | 126 |
| 08 Apr 2024 | 0.001388 | 0.001454 | 0.001383 | 0.001433 | 0.001433 | - |
| 07 Apr 2024 | 0.001379 | 0.001405 | 0.001377 | 0.001388 | 0.001388 | - |
| 06 Apr 2024 | 0.001358 | 0.001392 | 0.001351 | 0.001379 | 0.001379 | - |
| 05 Apr 2024 | 0.001370 | 0.001373 | 0.001322 | 0.001358 | 0.001358 | - |
| 04 Apr 2024 | 0.001321 | 0.001385 | 0.001303 | 0.001370 | 0.001370 | - |
| 03 Apr 2024 | 0.001309 | 0.001336 | 0.001293 | 0.001321 | 0.001321 | - |
| 02 Apr 2024 | 0.001395 | 0.001395 | 0.001294 | 0.001309 | 0.001309 | - |
| 01 Apr 2024 | 0.001426 | 0.001426 | 0.001363 | 0.001395 | 0.001395 | - |
| 31 Mar 2024 | 0.001393 | 0.001426 | 0.001393 | 0.001426 | 0.001426 | - |
| 30 Mar 2024 | 0.001398 | 0.001406 | 0.001392 | 0.001393 | 0.001393 | - |
| 29 Mar 2024 | 0.001415 | 0.001418 | 0.001383 | 0.001398 | 0.001398 | - |
| 28 Mar 2024 | 0.001390 | 0.001431 | 0.001379 | 0.001415 | 0.001415 | - |
| 27 Mar 2024 | 0.001400 | 0.001432 | 0.001368 | 0.001390 | 0.001390 | - |
| 26 Mar 2024 | 0.001399 | 0.001430 | 0.001389 | 0.001400 | 0.001400 | - |
| 25 Mar 2024 | 0.001345 | 0.001421 | 0.001329 | 0.001399 | 0.001399 | - |
| 24 Mar 2024 | 0.001280 | 0.001352 | 0.001277 | 0.001345 | 0.001345 | - |
| 23 Mar 2024 | 0.001271 | 0.001318 | 0.001263 | 0.001280 | 0.001280 | - |
| 22 Mar 2024 | 0.001310 | 0.001331 | 0.001251 | 0.001271 | 0.001271 | - |
| 21 Mar 2024 | 0.001358 | 0.001361 | 0.001296 | 0.001310 | 0.001310 | - |
| 20 Mar 2024 | 0.001237 | 0.001360 | 0.001217 | 0.001358 | 0.001358 | - |
| 19 Mar 2024 | 0.001354 | 0.001361 | 0.001232 | 0.001237 | 0.001237 | - |
| 18 Mar 2024 | 0.001369 | 0.001378 | 0.001332 | 0.001354 | 0.001354 | 7 |
| 17 Mar 2024 | 0.001307 | 0.001376 | 0.001296 | 0.001369 | 0.001369 | - |
| 16 Mar 2024 | 0.001389 | 0.001399 | 0.001297 | 0.001307 | 0.001307 | - |
| 15 Mar 2024 | 0.001429 | 0.001446 | 0.001322 | 0.001389 | 0.001389 | - |
| 14 Mar 2024 | 0.001462 | 0.001474 | 0.001376 | 0.001429 | 0.001429 | - |
| 13 Mar 2024 | 0.002144 | 0.002166 | 0.001437 | 0.001462 | 0.001462 | 12 |
| 12 Mar 2024 | 0.002163 | 0.002178 | 0.002078 | 0.002144 | 0.002144 | - |
| 11 Mar 2024 | 0.002071 | 0.002184 | 0.002034 | 0.002163 | 0.002163 | - |
| 10 Mar 2024 | 0.002055 | 0.002100 | 0.002049 | 0.002071 | 0.002071 | - |
| 09 Mar 2024 | 0.002051 | 0.002060 | 0.002042 | 0.002055 | 0.002055 | - |
| 08 Mar 2024 | 0.002009 | 0.002094 | 0.001991 | 0.002051 | 0.002051 | - |
| 07 Mar 2024 | 0.001983 | 0.002041 | 0.001971 | 0.002009 | 0.002009 | - |
| 06 Mar 2024 | 0.001917 | 0.002027 | 0.001886 | 0.001983 | 0.001983 | - |
| 05 Mar 2024 | 0.002051 | 0.002070 | 0.001797 | 0.001917 | 0.001917 | - |
| 04 Mar 2024 | 0.001894 | 0.002053 | 0.001892 | 0.002051 | 0.002051 | - |
| 03 Mar 2024 | 0.001861 | 0.001897 | 0.001844 | 0.001894 | 0.001894 | - |
| 02 Mar 2024 | 0.001874 | 0.001874 | 0.001850 | 0.001861 | 0.001861 | - |
| 01 Mar 2024 | 0.001840 | 0.001890 | 0.001824 | 0.001874 | 0.001874 | - |
| 29 Feb 2024 | 0.001876 | 0.001906 | 0.001815 | 0.001840 | 0.001840 | - |
| 28 Feb 2024 | 0.001711 | 0.001911 | 0.001702 | 0.001876 | 0.001876 | - |
| 27 Feb 2024 | 0.001636 | 0.001726 | 0.001635 | 0.001711 | 0.001711 | - |
| 26 Feb 2024 | 0.001034 | 0.002579 | 0.001030 | 0.001636 | 0.001636 | 92 |
| 25 Feb 2024 | 0.001031 | 0.001039 | 0.001026 | 0.001034 | 0.001034 | - |
| 24 Feb 2024 | 0.001014 | 0.001033 | 0.001012 | 0.001031 | 0.001031 | - |
| 23 Feb 2024 | 0.001026 | 0.001029 | 0.001013 | 0.001014 | 0.001014 | - |
| 22 Feb 2024 | 0.001037 | 0.001040 | 0.001019 | 0.001026 | 0.001026 | - |
| 21 Feb 2024 | 0.001046 | 0.001047 | 0.001014 | 0.001037 | 0.001037 | - |
| 20 Feb 2024 | 0.001035 | 0.001059 | 0.001016 | 0.001046 | 0.001046 | - |
| 19 Feb 2024 | 0.001043 | 0.001050 | 0.001034 | 0.001035 | 0.001035 | - |
| 18 Feb 2024 | 0.001033 | 0.001047 | 0.001025 | 0.001043 | 0.001043 | - |
| 17 Feb 2024 | 0.001044 | 0.001044 | 0.001014 | 0.001033 | 0.001033 | - |
| 16 Feb 2024 | 0.001039 | 0.001051 | 0.001033 | 0.001044 | 0.001044 | - |
| 15 Feb 2024 | 0.001036 | 0.001056 | 0.001028 | 0.001039 | 0.001039 | - |
| 14 Feb 2024 | 0.000995 | 0.001040 | 0.000986 | 0.001036 | 0.001036 | 6 |
| 13 Feb 2024 | 0.000999 | 0.001007 | 0.000968 | 0.000995 | 0.000995 | 5 |
| 12 Feb 2024 | 0.000966 | 0.001005 | 0.000956 | 0.000999 | 0.000999 | - |
| 11 Feb 2024 | 0.000955 | 0.000971 | 0.000953 | 0.000966 | 0.000966 | - |
| 10 Feb 2024 | 0.000943 | 0.000963 | 0.000938 | 0.000955 | 0.000955 | - |
| 09 Feb 2024 | 0.000906 | 0.000961 | 0.000905 | 0.000943 | 0.000943 | - |
| 08 Feb 2024 | 0.000886 | 0.000911 | 0.000886 | 0.000906 | 0.000906 | - |
| 07 Feb 2024 | 0.000862 | 0.000887 | 0.000855 | 0.000886 | 0.000886 | - |
| 06 Feb 2024 | 0.000853 | 0.000867 | 0.000851 | 0.000862 | 0.000862 | - |
| 05 Feb 2024 | 0.000851 | 0.000870 | 0.000846 | 0.000853 | 0.000853 | - |
| 04 Feb 2024 | 0.000860 | 0.000862 | 0.000848 | 0.000851 | 0.000851 | - |
| 03 Feb 2024 | 0.000864 | 0.000867 | 0.000858 | 0.000860 | 0.000860 | - |
| 02 Feb 2024 | 0.000861 | 0.000868 | 0.000852 | 0.000864 | 0.000864 | - |
| 01 Feb 2024 | 0.000852 | 0.000865 | 0.000838 | 0.000861 | 0.000861 | - |
| 31 Jan 2024 | 0.000859 | 0.000874 | 0.000846 | 0.000852 | 0.000852 | - |
| 30 Jan 2024 | 0.000866 | 0.000876 | 0.000855 | 0.000859 | 0.000859 | - |
| 29 Jan 2024 | 0.000841 | 0.000866 | 0.000837 | 0.000866 | 0.000866 | - |
| 28 Jan 2024 | 0.000842 | 0.000856 | 0.000834 | 0.000841 | 0.000841 | 22 |
| 27 Jan 2024 | 0.000837 | 0.000844 | 0.000829 | 0.000842 | 0.000842 | - |
| 26 Jan 2024 | 0.000799 | 0.000844 | 0.000796 | 0.000837 | 0.000837 | - |
| *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.