Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,270.18 -22.95 (-0.70%) Nikkei
37,759.79 -700.29 (-1.82%) Hang Seng
17,265.35 +64.08 (+0.37%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,310.00 -2,265.17 (-3.40%) CMC Crypto 200
1,388.56 -35.54 (-2.50%)
eCash USD (XEC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:29AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.000052 | 0.000052 | 0.000051 | 0.000051 | 0.000051 | 24,746,398 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.000056 | 0.000056 | 0.000054 | 0.000055 | 0.000055 | 24,395,651 |
| 22 Apr 2024 | 0.000054 | 0.000057 | 0.000053 | 0.000056 | 0.000056 | 25,633,096 |
| 21 Apr 2024 | 0.000055 | 0.000056 | 0.000053 | 0.000054 | 0.000054 | 32,265,716 |
| 20 Apr 2024 | 0.000051 | 0.000055 | 0.000050 | 0.000055 | 0.000055 | 28,610,417 |
| 19 Apr 2024 | 0.000051 | 0.000052 | 0.000047 | 0.000051 | 0.000051 | 36,702,621 |
| 18 Apr 2024 | 0.000050 | 0.000052 | 0.000048 | 0.000051 | 0.000051 | 28,248,346 |
| 17 Apr 2024 | 0.000052 | 0.000053 | 0.000048 | 0.000050 | 0.000050 | 32,172,741 |
| 16 Apr 2024 | 0.000053 | 0.000054 | 0.000050 | 0.000052 | 0.000052 | 33,886,861 |
| 15 Apr 2024 | 0.000057 | 0.000059 | 0.000052 | 0.000053 | 0.000053 | 64,099,255 |
| 14 Apr 2024 | 0.000054 | 0.000057 | 0.000050 | 0.000057 | 0.000057 | 87,569,043 |
| 13 Apr 2024 | 0.000059 | 0.000063 | 0.000046 | 0.000054 | 0.000054 | 157,657,098 |
| 12 Apr 2024 | 0.000071 | 0.000071 | 0.000054 | 0.000059 | 0.000059 | 95,068,388 |
| 11 Apr 2024 | 0.000073 | 0.000074 | 0.000070 | 0.000071 | 0.000071 | 70,676,207 |
| 10 Apr 2024 | 0.000073 | 0.000074 | 0.000069 | 0.000073 | 0.000073 | 74,878,501 |
| 09 Apr 2024 | 0.000077 | 0.000077 | 0.000072 | 0.000073 | 0.000073 | 86,590,149 |
| 08 Apr 2024 | 0.000077 | 0.000079 | 0.000074 | 0.000077 | 0.000077 | 180,615,751 |
| 07 Apr 2024 | 0.000080 | 0.000086 | 0.000076 | 0.000077 | 0.000077 | 305,365,544 |
| 06 Apr 2024 | 0.000070 | 0.000081 | 0.000069 | 0.000080 | 0.000080 | 322,388,449 |
| 05 Apr 2024 | 0.000066 | 0.000072 | 0.000066 | 0.000070 | 0.000070 | 228,878,839 |
| 04 Apr 2024 | 0.000062 | 0.000067 | 0.000061 | 0.000066 | 0.000066 | 84,852,494 |
| 03 Apr 2024 | 0.000061 | 0.000065 | 0.000060 | 0.000062 | 0.000062 | 64,719,163 |
| 02 Apr 2024 | 0.000068 | 0.000068 | 0.000061 | 0.000061 | 0.000061 | 81,599,187 |
| 01 Apr 2024 | 0.000068 | 0.000075 | 0.000064 | 0.000068 | 0.000068 | 234,206,051 |
| 31 Mar 2024 | 0.000065 | 0.000071 | 0.000064 | 0.000068 | 0.000068 | 51,161,019 |
| 30 Mar 2024 | 0.000069 | 0.000069 | 0.000065 | 0.000065 | 0.000065 | 51,488,615 |
| 29 Mar 2024 | 0.000066 | 0.000071 | 0.000066 | 0.000069 | 0.000069 | 231,922,762 |
| 28 Mar 2024 | 0.000067 | 0.000068 | 0.000064 | 0.000066 | 0.000066 | 73,475,335 |
| 27 Mar 2024 | 0.000067 | 0.000068 | 0.000063 | 0.000067 | 0.000067 | 103,567,122 |
| 26 Mar 2024 | 0.000069 | 0.000070 | 0.000066 | 0.000067 | 0.000067 | 159,199,794 |
| 25 Mar 2024 | 0.000070 | 0.000071 | 0.000067 | 0.000069 | 0.000069 | 241,538,134 |
| 24 Mar 2024 | 0.000065 | 0.000074 | 0.000061 | 0.000070 | 0.000070 | 547,511,090 |
| 23 Mar 2024 | 0.000051 | 0.000069 | 0.000050 | 0.000065 | 0.000065 | 402,717,417 |
| 22 Mar 2024 | 0.000051 | 0.000052 | 0.000048 | 0.000051 | 0.000051 | 26,980,292 |
| 21 Mar 2024 | 0.000051 | 0.000053 | 0.000050 | 0.000051 | 0.000051 | 35,087,613 |
| 20 Mar 2024 | 0.000046 | 0.000052 | 0.000044 | 0.000051 | 0.000051 | 41,284,125 |
| 19 Mar 2024 | 0.000051 | 0.000052 | 0.000045 | 0.000046 | 0.000046 | 57,890,333 |
| 18 Mar 2024 | 0.000055 | 0.000055 | 0.000050 | 0.000051 | 0.000051 | 28,926,070 |
| 17 Mar 2024 | 0.000051 | 0.000055 | 0.000049 | 0.000055 | 0.000055 | 52,690,293 |
| 16 Mar 2024 | 0.000059 | 0.000060 | 0.000050 | 0.000051 | 0.000051 | 43,755,711 |
| 15 Mar 2024 | 0.000064 | 0.000064 | 0.000055 | 0.000059 | 0.000059 | 69,514,115 |
| 14 Mar 2024 | 0.000066 | 0.000068 | 0.000061 | 0.000064 | 0.000064 | 88,813,962 |
| 13 Mar 2024 | 0.000064 | 0.000067 | 0.000063 | 0.000066 | 0.000066 | 102,198,938 |
| 12 Mar 2024 | 0.000067 | 0.000068 | 0.000061 | 0.000064 | 0.000064 | 50,238,039 |
| 11 Mar 2024 | 0.000065 | 0.000068 | 0.000061 | 0.000067 | 0.000067 | 84,743,945 |
| 10 Mar 2024 | 0.000069 | 0.000070 | 0.000063 | 0.000065 | 0.000065 | 75,485,587 |
| 09 Mar 2024 | 0.000067 | 0.000078 | 0.000067 | 0.000069 | 0.000069 | 201,889,814 |
| 08 Mar 2024 | 0.000063 | 0.000069 | 0.000062 | 0.000067 | 0.000067 | 157,664,904 |
| 07 Mar 2024 | 0.000065 | 0.000068 | 0.000061 | 0.000063 | 0.000063 | 121,360,498 |
| 06 Mar 2024 | 0.000072 | 0.000075 | 0.000062 | 0.000065 | 0.000065 | 271,845,803 |
| 05 Mar 2024 | 0.000067 | 0.000086 | 0.000056 | 0.000072 | 0.000072 | 1,159,197,785 |
| 04 Mar 2024 | 0.000045 | 0.000079 | 0.000043 | 0.000066 | 0.000066 | 778,151,176 |
| 03 Mar 2024 | 0.000048 | 0.000050 | 0.000042 | 0.000045 | 0.000045 | 108,178,131 |
| 02 Mar 2024 | 0.000039 | 0.000049 | 0.000039 | 0.000048 | 0.000048 | 274,633,706 |
| 01 Mar 2024 | 0.000036 | 0.000040 | 0.000036 | 0.000039 | 0.000039 | 33,414,141 |
| 29 Feb 2024 | 0.000036 | 0.000040 | 0.000036 | 0.000036 | 0.000036 | 79,130,092 |
| 28 Feb 2024 | 0.000035 | 0.000037 | 0.000034 | 0.000036 | 0.000036 | 36,380,208 |
| 27 Feb 2024 | 0.000035 | 0.000037 | 0.000035 | 0.000035 | 0.000035 | 40,471,204 |
| 26 Feb 2024 | 0.000033 | 0.000035 | 0.000033 | 0.000035 | 0.000035 | 14,934,898 |
| 25 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000033 | 0.000033 | 8,927,403 |
| 24 Feb 2024 | 0.000032 | 0.000033 | 0.000032 | 0.000033 | 0.000033 | 7,968,658 |
| 23 Feb 2024 | 0.000033 | 0.000033 | 0.000032 | 0.000032 | 0.000032 | 10,373,291 |
| 22 Feb 2024 | 0.000033 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 10,018,404 |
| 21 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 11,626,181 |
| 20 Feb 2024 | 0.000034 | 0.000035 | 0.000032 | 0.000034 | 0.000034 | 17,545,009 |
| 19 Feb 2024 | 0.000034 | 0.000035 | 0.000034 | 0.000034 | 0.000034 | 14,367,557 |
| 18 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 20,846,716 |
| 17 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000034 | 0.000034 | 10,308,439 |
| 16 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 13,425,835 |
| 15 Feb 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 25,509,739 |
| 14 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000034 | 0.000034 | 18,110,634 |
| 13 Feb 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 14,520,136 |
| 12 Feb 2024 | 0.000033 | 0.000034 | 0.000033 | 0.000034 | 0.000034 | 14,141,541 |
| 11 Feb 2024 | 0.000033 | 0.000035 | 0.000033 | 0.000033 | 0.000033 | 22,919,933 |
| 10 Feb 2024 | 0.000033 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 23,433,290 |
| 09 Feb 2024 | 0.000032 | 0.000035 | 0.000032 | 0.000033 | 0.000033 | 99,318,605 |
| 08 Feb 2024 | 0.000030 | 0.000035 | 0.000030 | 0.000032 | 0.000032 | 82,470,329 |
| 07 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 6,671,390 |
| 06 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 4,598,561 |
| 05 Feb 2024 | 0.000030 | 0.000030 | 0.000029 | 0.000030 | 0.000030 | 5,051,819 |
| 04 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 3,984,171 |
| 03 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 5,452,177 |
| 02 Feb 2024 | 0.000030 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 4,006,678 |
| 01 Feb 2024 | 0.000030 | 0.000031 | 0.000029 | 0.000030 | 0.000030 | 4,607,491 |
| 31 Jan 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 6,337,201 |
| 30 Jan 2024 | 0.000032 | 0.000032 | 0.000031 | 0.000031 | 0.000031 | 6,136,452 |
| 29 Jan 2024 | 0.000031 | 0.000032 | 0.000030 | 0.000032 | 0.000032 | 5,005,655 |
| 28 Jan 2024 | 0.000032 | 0.000032 | 0.000031 | 0.000031 | 0.000031 | 6,697,436 |
| 27 Jan 2024 | 0.000031 | 0.000033 | 0.000031 | 0.000032 | 0.000032 | 17,143,627 |
| 26 Jan 2024 | 0.000030 | 0.000032 | 0.000030 | 0.000031 | 0.000031 | 6,596,777 |
| 25 Jan 2024 | 0.000030 | 0.000031 | 0.000029 | 0.000030 | 0.000030 | 5,447,417 |
| 24 Jan 2024 | 0.000031 | 0.000031 | 0.000030 | 0.000030 | 0.000030 | 6,754,660 |
| 23 Jan 2024 | 0.000030 | 0.000031 | 0.000029 | 0.000031 | 0.000031 | 10,799,348 |
| 22 Jan 2024 | 0.000033 | 0.000033 | 0.000030 | 0.000030 | 0.000030 | 8,804,472 |
| 21 Jan 2024 | 0.000032 | 0.000034 | 0.000032 | 0.000033 | 0.000033 | 9,872,799 |
| 20 Jan 2024 | 0.000032 | 0.000032 | 0.000031 | 0.000032 | 0.000032 | 4,696,733 |
| 19 Jan 2024 | 0.000032 | 0.000033 | 0.000030 | 0.000032 | 0.000032 | 8,715,783 |
| 18 Jan 2024 | 0.000034 | 0.000034 | 0.000032 | 0.000032 | 0.000032 | 9,350,767 |
| 17 Jan 2024 | 0.000034 | 0.000035 | 0.000033 | 0.000034 | 0.000034 | 8,716,695 |
| *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.