Yahoo

Mail

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
67,113.33
+253.77(+0.38%)
CMC Crypto 200
1,371.93
-1.91(-0.14%)

XCarnival USD (XCV-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002328

-0.000034

(-1.44%)

As of 05:45AM UTC. Market open.

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2024	0.002349	0.002363	0.002321	0.002328	0.002328	91,380
18 May 2024	-	-	-	-	-	-
17 May 2024	0.002393	0.002463	0.002355	0.002373	0.002373	107,650
16 May 2024	0.002452	0.002494	0.002345	0.002394	0.002394	124,475
15 May 2024	0.002387	0.002468	0.002382	0.002451	0.002451	115,909
14 May 2024	0.002452	0.002487	0.002343	0.002388	0.002388	127,380
13 May 2024	0.002585	0.002597	0.002410	0.002453	0.002453	123,209
12 May 2024	0.002546	0.002672	0.002536	0.002585	0.002585	248,862
11 May 2024	0.002473	0.002610	0.002431	0.002546	0.002546	114,567
10 May 2024	0.002583	0.002600	0.002448	0.002472	0.002472	212,188
09 May 2024	0.002495	0.002586	0.002467	0.002582	0.002582	119,674
08 May 2024	0.002626	0.002653	0.002465	0.002495	0.002495	106,912
07 May 2024	0.002638	0.002687	0.002582	0.002626	0.002626	148,212
06 May 2024	0.002771	0.002810	0.002632	0.002633	0.002633	194,465
05 May 2024	0.002876	0.002912	0.002769	0.002769	0.002769	222,996
04 May 2024	0.002920	0.002950	0.002794	0.002877	0.002877	186,675
03 May 2024	0.002765	0.003020	0.002730	0.002920	0.002920	201,640
02 May 2024	0.002730	0.002816	0.002700	0.002765	0.002765	176,885
01 May 2024	0.002701	0.002733	0.002652	0.002730	0.002730	194,839
30 Apr 2024	0.002720	0.002778	0.002600	0.002702	0.002702	190,878
29 Apr 2024	0.002829	0.002830	0.002676	0.002721	0.002721	191,950
28 Apr 2024	0.002759	0.003029	0.002759	0.002829	0.002829	199,697
27 Apr 2024	0.003066	0.003070	0.002686	0.002760	0.002760	238,306
26 Apr 2024	0.003223	0.003227	0.003026	0.003064	0.003064	208,308
25 Apr 2024	0.003134	0.003563	0.003102	0.003223	0.003223	360,433
24 Apr 2024	0.002907	0.003196	0.002889	0.003134	0.003134	284,436
23 Apr 2024	0.002836	0.002982	0.002816	0.002906	0.002906	303,123
22 Apr 2024	0.002885	0.002914	0.002821	0.002835	0.002835	181,969
21 Apr 2024	0.002856	0.002944	0.002698	0.002885	0.002885	225,040
20 Apr 2024	0.002573	0.002909	0.002562	0.002859	0.002859	238,038
19 Apr 2024	0.002552	0.002664	0.002491	0.002571	0.002571	284,490
18 Apr 2024	0.002745	0.002956	0.002455	0.002552	0.002552	228,098
17 Apr 2024	0.002538	0.002907	0.002476	0.002745	0.002745	290,620
16 Apr 2024	0.002438	0.002707	0.002437	0.002529	0.002529	215,562
15 Apr 2024	0.002686	0.002859	0.002402	0.002437	0.002437	247,431
14 Apr 2024	0.002541	0.002703	0.002339	0.002686	0.002686	247,711
13 Apr 2024	0.002970	0.002998	0.002524	0.002540	0.002540	209,072
12 Apr 2024	0.003625	0.003657	0.002830	0.002935	0.002935	260,235
11 Apr 2024	0.003874	0.003899	0.003551	0.003626	0.003626	259,984
10 Apr 2024	0.004078	0.004197	0.003778	0.003875	0.003875	341,647
09 Apr 2024	0.003507	0.004390	0.003503	0.004082	0.004082	616,840
08 Apr 2024	0.003555	0.003800	0.003399	0.003506	0.003506	371,294
07 Apr 2024	0.003524	0.003629	0.003403	0.003554	0.003554	302,467
06 Apr 2024	0.003579	0.003841	0.003443	0.003524	0.003524	197,143
05 Apr 2024	0.003956	0.004249	0.003482	0.003580	0.003580	288,192
04 Apr 2024	0.003679	0.004842	0.003646	0.003955	0.003955	599,370
03 Apr 2024	0.003631	0.003731	0.003507	0.003657	0.003657	291,315
02 Apr 2024	0.004149	0.004152	0.003457	0.003629	0.003629	240,249
01 Apr 2024	0.004165	0.004231	0.003802	0.004150	0.004150	338,519
31 Mar 2024	0.004473	0.004768	0.004031	0.004164	0.004164	462,463
30 Mar 2024	0.004951	0.004960	0.004147	0.004470	0.004470	600,439
29 Mar 2024	0.004899	0.005452	0.004718	0.004951	0.004951	721,968
28 Mar 2024	0.005607	0.006248	0.004772	0.004914	0.004914	1,377,889
27 Mar 2024	0.005015	0.006191	0.004366	0.005599	0.005599	741,530
26 Mar 2024	0.006594	0.006661	0.004749	0.005000	0.005000	842,366
25 Mar 2024	0.007193	0.008300	0.006073	0.006595	0.006595	1,668,706
24 Mar 2024	0.009752	0.010190	0.007009	0.007204	0.007204	2,686,276
23 Mar 2024	0.006743	0.012224	0.005188	0.009756	0.009756	13,497,170
22 Mar 2024	0.003038	0.019414	0.003023	0.006728	0.006728	9,859,040
21 Mar 2024	0.002986	0.003164	0.002971	0.003048	0.003048	343,898
20 Mar 2024	0.002854	0.003002	0.002676	0.002986	0.002986	181,971
19 Mar 2024	0.003011	0.003018	0.002731	0.002854	0.002854	133,404
18 Mar 2024	0.003364	0.003376	0.002970	0.003013	0.003013	171,947
17 Mar 2024	0.002906	0.003594	0.002894	0.003552	0.003552	314,069
16 Mar 2024	0.003255	0.003278	0.002652	0.002906	0.002906	352,696
15 Mar 2024	0.003214	0.003322	0.002933	0.003255	0.003255	225,215
14 Mar 2024	0.003124	0.003477	0.003015	0.003214	0.003214	234,729
13 Mar 2024	0.002599	0.003178	0.002593	0.003146	0.003146	241,129
12 Mar 2024	0.002527	0.002651	0.002486	0.002598	0.002598	159,701
11 Mar 2024	0.002746	0.002772	0.002502	0.002525	0.002525	207,988
10 Mar 2024	0.002684	0.002752	0.002579	0.002745	0.002745	284,439
09 Mar 2024	0.002614	0.002794	0.002474	0.002705	0.002705	278,877
08 Mar 2024	0.002302	0.002730	0.002292	0.002625	0.002625	218,742
07 Mar 2024	0.002246	0.002323	0.002201	0.002302	0.002302	175,694
06 Mar 2024	0.002190	0.002324	0.002182	0.002245	0.002245	138,035
05 Mar 2024	0.002474	0.002491	0.002154	0.002192	0.002192	193,903
04 Mar 2024	0.002373	0.002491	0.002306	0.002470	0.002470	313,198
03 Mar 2024	0.002525	0.002575	0.002297	0.002373	0.002373	282,260
02 Mar 2024	0.002448	0.002584	0.002246	0.002525	0.002525	348,970
01 Mar 2024	0.002187	0.002530	0.002173	0.002449	0.002449	349,391
29 Feb 2024	0.002162	0.002243	0.002126	0.002189	0.002189	329,452
28 Feb 2024	0.002165	0.002292	0.002115	0.002163	0.002163	349,259
27 Feb 2024	0.002197	0.002229	0.002158	0.002166	0.002166	400,357
26 Feb 2024	0.002062	0.002206	0.002062	0.002199	0.002199	312,734
25 Feb 2024	0.002217	0.002322	0.002053	0.002062	0.002062	332,797
24 Feb 2024	0.002385	0.002387	0.002195	0.002217	0.002217	225,734
23 Feb 2024	0.002201	0.002406	0.002180	0.002385	0.002385	298,019
22 Feb 2024	0.002296	0.002313	0.002162	0.002201	0.002201	278,647
21 Feb 2024	0.002269	0.002299	0.002185	0.002298	0.002298	297,294
20 Feb 2024	0.002416	0.002417	0.002198	0.002269	0.002269	351,778
19 Feb 2024	0.002444	0.002518	0.002332	0.002415	0.002415	492,994
18 Feb 2024	0.002258	0.002460	0.002223	0.002445	0.002445	456,754
17 Feb 2024	0.002384	0.002397	0.002216	0.002262	0.002262	147,927
16 Feb 2024	0.002321	0.002416	0.002279	0.002384	0.002384	173,519
15 Feb 2024	0.002432	0.002450	0.002282	0.002321	0.002321	154,147
14 Feb 2024	0.002421	0.002448	0.002329	0.002408	0.002408	213,933
13 Feb 2024	0.002555	0.002645	0.002378	0.002423	0.002423	212,223
12 Feb 2024	0.002514	0.003264	0.002395	0.002554	0.002554	877,878
11 Feb 2024	0.002790	0.002812	0.002429	0.002515	0.002515	288,107
10 Feb 2024	0.003411	0.003559	0.002552	0.002791	0.002791	1,132,138
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD67,113.33+253.77(+0.38%)

CMC Crypto 2001,371.93-1.91(-0.14%)

XCarnival USD (XCV-USD)

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
67,113.33
+253.77(+0.38%)

CMC Crypto 200
1,371.93
-1.91(-0.14%)