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
8,208.56 +36.41 (+0.45%) Bitcoin USD
58,903.46 +1,117.72 (+1.93%) CMC Crypto 200
1,283.44 +6.46 (+0.51%)
XIDO FINANCE USD (XIDO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 10:46AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3866 | 1.3871 | 1.3861 | 1.3864 | 1.3864 | 26 |
| 02 May 2024 | 1.1544 | 1.3879 | 1.1543 | 1.3872 | 1.3872 | 32 |
| 01 May 2024 | 1.3919 | 1.3926 | 1.1484 | 1.1544 | 1.1544 | 390 |
| 30 Apr 2024 | 1.4071 | 1.4512 | 1.3903 | 1.3919 | 1.3919 | 510 |
| 29 Apr 2024 | 1.3926 | 1.5012 | 1.3926 | 1.4071 | 1.4071 | 417 |
| 28 Apr 2024 | 1.1371 | 1.6765 | 1.1105 | 1.3926 | 1.3926 | 267,359 |
| 27 Apr 2024 | 1.2155 | 1.6939 | 1.1011 | 1.1371 | 1.1371 | 61,221 |
| 26 Apr 2024 | 1.2163 | 1.3271 | 1.2150 | 1.2155 | 1.2155 | 389 |
| 25 Apr 2024 | 1.3077 | 1.3090 | 1.2157 | 1.2163 | 1.2163 | 109 |
| 24 Apr 2024 | 1.0842 | 1.3075 | 1.0836 | 1.3072 | 1.3072 | 314 |
| 23 Apr 2024 | 1.3514 | 1.3524 | 1.0839 | 1.0841 | 1.0841 | 305 |
| 22 Apr 2024 | 1.2204 | 1.3518 | 1.0020 | 1.3514 | 1.3514 | 790 |
| 21 Apr 2024 | 1.2205 | 1.2213 | 1.2199 | 1.2203 | 1.2203 | 164 |
| 20 Apr 2024 | 1.2205 | 1.2215 | 1.2202 | 1.2204 | 1.2204 | - |
| 19 Apr 2024 | 1.2006 | 1.2214 | 1.1527 | 1.2205 | 1.2205 | 309 |
| 18 Apr 2024 | 1.2202 | 1.2211 | 1.1528 | 1.2005 | 1.2005 | 133 |
| 17 Apr 2024 | 1.2282 | 1.2291 | 1.1508 | 1.2200 | 1.2200 | 162 |
| 16 Apr 2024 | 1.2048 | 1.2360 | 1.0003 | 1.2282 | 1.2282 | 998 |
| 15 Apr 2024 | 1.1464 | 1.2360 | 1.1456 | 1.2048 | 1.2048 | 92 |
| 14 Apr 2024 | 1.2166 | 1.2169 | 1.1452 | 1.1455 | 1.1455 | 109 |
| 13 Apr 2024 | 1.2004 | 1.3857 | 1.1396 | 1.2166 | 1.2166 | 1,155 |
| 12 Apr 2024 | 1.2213 | 1.6605 | 1.1405 | 1.2005 | 1.2005 | 9,507 |
| 11 Apr 2024 | 1.3678 | 1.3688 | 1.2017 | 1.2213 | 1.2213 | 890 |
| 10 Apr 2024 | 1.3115 | 1.3751 | 1.3009 | 1.3678 | 1.3678 | 271 |
| 09 Apr 2024 | 1.5573 | 1.6003 | 1.2901 | 1.3116 | 1.3116 | 3,269 |
| 08 Apr 2024 | 1.3170 | 1.8924 | 1.2559 | 1.5574 | 1.5574 | 79,055 |
| 07 Apr 2024 | 1.3512 | 2.0003 | 1.2040 | 1.3170 | 1.3170 | 211,125 |
| 06 Apr 2024 | 1.3623 | 1.3731 | 1.3506 | 1.3512 | 1.3512 | 14 |
| 05 Apr 2024 | 1.3383 | 1.3625 | 1.3375 | 1.3623 | 1.3623 | 236 |
| 04 Apr 2024 | 1.3383 | 1.3390 | 1.3372 | 1.3383 | 1.3383 | 223 |
| 03 Apr 2024 | 1.1952 | 1.3620 | 1.1667 | 1.3383 | 1.3383 | 175 |
| 02 Apr 2024 | 1.3903 | 1.3906 | 1.1645 | 1.1952 | 1.1952 | 841 |
| 01 Apr 2024 | 1.2802 | 1.3909 | 1.2802 | 1.3903 | 1.3903 | 35 |
| 31 Mar 2024 | 1.3965 | 1.3985 | 1.2799 | 1.2802 | 1.2802 | 237 |
| 30 Mar 2024 | 1.4018 | 1.6897 | 1.1505 | 1.3965 | 1.3965 | 6,145 |
| 29 Mar 2024 | 1.2828 | 1.4020 | 1.2826 | 1.4017 | 1.4017 | 162 |
| 28 Mar 2024 | 1.3913 | 1.3960 | 1.2351 | 1.2828 | 1.2828 | 146 |
| 27 Mar 2024 | 1.3997 | 1.4359 | 1.2349 | 1.3913 | 1.3913 | 473 |
| 26 Mar 2024 | 1.3003 | 1.4002 | 1.2615 | 1.3997 | 1.3997 | 775 |
| 25 Mar 2024 | 1.2287 | 1.4007 | 1.2286 | 1.3003 | 1.3003 | 647 |
| 24 Mar 2024 | 1.2289 | 1.3811 | 1.2284 | 1.2287 | 1.2287 | 222 |
| 23 Mar 2024 | 1.3020 | 1.3025 | 1.2285 | 1.2289 | 1.2289 | 505 |
| 22 Mar 2024 | 1.4361 | 1.4376 | 1.1880 | 1.3022 | 1.3022 | 1,399 |
| 21 Mar 2024 | 1.4087 | 1.4683 | 1.3991 | 1.4361 | 1.4361 | 366 |
| 20 Mar 2024 | 1.4351 | 1.5030 | 1.3967 | 1.4087 | 1.4087 | 999 |
| 19 Mar 2024 | 1.5749 | 1.5752 | 1.4337 | 1.4351 | 1.4351 | 149 |
| 18 Mar 2024 | 1.5179 | 1.6412 | 1.4556 | 1.5747 | 1.5747 | 67 |
| 17 Mar 2024 | 1.4196 | 1.6602 | 1.4188 | 1.5182 | 1.5182 | 768 |
| 16 Mar 2024 | 1.4928 | 1.6290 | 1.4189 | 1.4196 | 1.4196 | 332 |
| 15 Mar 2024 | 1.4197 | 1.6199 | 1.4191 | 1.4928 | 1.4928 | 954 |
| 14 Mar 2024 | 1.6409 | 1.6410 | 1.4192 | 1.4197 | 1.4197 | 715 |
| 13 Mar 2024 | 1.6702 | 1.6713 | 1.4838 | 1.6409 | 1.6409 | 1,120 |
| 12 Mar 2024 | 1.5003 | 1.6888 | 1.5003 | 1.6702 | 1.6702 | 501 |
| 11 Mar 2024 | 1.5825 | 1.6905 | 1.4998 | 1.5003 | 1.5003 | 230 |
| 10 Mar 2024 | 1.5832 | 1.6032 | 1.5815 | 1.5825 | 1.5825 | 181 |
| 09 Mar 2024 | 1.6618 | 1.7032 | 1.5384 | 1.5832 | 1.5832 | 269 |
| 08 Mar 2024 | 1.5194 | 1.7046 | 1.5180 | 1.6618 | 1.6618 | 316 |
| 07 Mar 2024 | 1.6643 | 1.6807 | 1.4846 | 1.5194 | 1.5194 | 551 |
| 06 Mar 2024 | 1.5256 | 1.7187 | 1.5236 | 1.6643 | 1.6643 | 886 |
| 05 Mar 2024 | 1.5436 | 1.5993 | 1.5051 | 1.5256 | 1.5256 | 541 |
| 04 Mar 2024 | 1.5009 | 1.5445 | 1.4207 | 1.5436 | 1.5436 | 808 |
| 03 Mar 2024 | 1.5112 | 1.5114 | 1.4201 | 1.5009 | 1.5009 | 208 |
| 02 Mar 2024 | 1.4135 | 1.8724 | 1.3625 | 1.5112 | 1.5112 | 3,142 |
| 01 Mar 2024 | 1.5206 | 1.5207 | 1.4120 | 1.4135 | 1.4135 | 97 |
| 29 Feb 2024 | 1.4214 | 1.5213 | 1.4186 | 1.5206 | 1.5206 | 97 |
| 28 Feb 2024 | 1.4206 | 1.5649 | 1.4191 | 1.4214 | 1.4214 | 483 |
| 27 Feb 2024 | 1.5010 | 1.5796 | 1.4126 | 1.4206 | 1.4206 | 968 |
| 26 Feb 2024 | 1.8876 | 1.8882 | 1.3962 | 1.5010 | 1.5010 | 1,985 |
| 25 Feb 2024 | 1.4021 | 1.8879 | 1.3997 | 1.8876 | 1.8876 | 3,039 |
| 24 Feb 2024 | 1.5247 | 1.5399 | 1.4017 | 1.4021 | 1.4021 | 32 |
| 23 Feb 2024 | 1.3992 | 1.5249 | 1.3990 | 1.5247 | 1.5247 | 118 |
| 22 Feb 2024 | 1.4001 | 1.4003 | 1.3988 | 1.3992 | 1.3992 | 103 |
| 21 Feb 2024 | 1.3980 | 1.5499 | 1.3973 | 1.4001 | 1.4001 | 204 |
| 20 Feb 2024 | 1.5497 | 1.5502 | 1.3960 | 1.3980 | 1.3980 | 252 |
| 19 Feb 2024 | 1.3950 | 1.5571 | 1.3944 | 1.5497 | 1.5497 | 162 |
| 18 Feb 2024 | 1.3954 | 1.5321 | 1.3946 | 1.3950 | 1.3950 | 177 |
| 17 Feb 2024 | 1.5059 | 1.5956 | 1.3950 | 1.3954 | 1.3954 | 992 |
| 16 Feb 2024 | 1.3912 | 1.5488 | 1.3875 | 1.5059 | 1.5059 | 569 |
| 15 Feb 2024 | 1.4714 | 1.5666 | 1.3895 | 1.3912 | 1.3912 | 195 |
| 14 Feb 2024 | 1.3405 | 1.4715 | 1.3404 | 1.4714 | 1.4714 | 75 |
| 13 Feb 2024 | 1.4475 | 1.4989 | 1.3276 | 1.3405 | 1.3405 | 714 |
| 12 Feb 2024 | 1.3571 | 1.6206 | 1.3569 | 1.4475 | 1.4475 | 1,126 |
| 11 Feb 2024 | 1.4505 | 1.4512 | 1.3569 | 1.3571 | 1.3571 | 27 |
| 10 Feb 2024 | 1.3574 | 1.4511 | 1.3571 | 1.4505 | 1.4505 | 137 |
| 09 Feb 2024 | 1.4452 | 1.4461 | 1.3570 | 1.3574 | 1.3574 | 37 |
| 08 Feb 2024 | 1.3562 | 1.4455 | 1.3557 | 1.4452 | 1.4452 | 52 |
| 07 Feb 2024 | 1.4398 | 1.4400 | 1.3554 | 1.3562 | 1.3562 | 19 |
| 06 Feb 2024 | 1.4462 | 1.4470 | 1.3446 | 1.4398 | 1.4398 | 27 |
| 05 Feb 2024 | 1.3269 | 1.4474 | 1.3257 | 1.4462 | 1.4462 | 282 |
| 04 Feb 2024 | 1.3272 | 1.4480 | 1.3267 | 1.3269 | 1.3269 | 30 |
| 03 Feb 2024 | 1.3270 | 1.4725 | 1.3267 | 1.3272 | 1.3272 | 101 |
| 02 Feb 2024 | 1.3420 | 1.4895 | 1.3266 | 1.3270 | 1.3270 | 240 |
| 01 Feb 2024 | 1.3321 | 1.4501 | 1.3265 | 1.3420 | 1.3420 | 76 |
| 31 Jan 2024 | 1.3330 | 1.3334 | 1.3318 | 1.3321 | 1.3321 | 12 |
| 30 Jan 2024 | 1.3500 | 1.4069 | 1.3271 | 1.3330 | 1.3330 | 80 |
| 29 Jan 2024 | 1.3504 | 1.4920 | 1.3046 | 1.3500 | 1.3500 | 156 |
| 28 Jan 2024 | 1.4162 | 1.4164 | 1.3058 | 1.3504 | 1.3504 | 343 |
| 27 Jan 2024 | 1.3399 | 1.4164 | 1.2718 | 1.4162 | 1.4162 | 61 |
| 26 Jan 2024 | 1.2495 | 1.3418 | 1.2492 | 1.3399 | 1.3399 | 612 |
| 25 Jan 2024 | 1.4277 | 1.4306 | 1.2491 | 1.2495 | 1.2495 | 685 |
| *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.