Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,328.71 +10.26 (+0.31%) Nikkei
38,777.59 -122.43 (-0.31%) Hang Seng
18,984.43 +157.08 (+0.83%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,622.73 -579.65 (-0.84%) CMC Crypto 200
1,490.40 +6.21 (+0.42%)
xMooney USD (XM-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:40AM UTC. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00000222 | 0.00000222 | 0.00000222 | 0.00000222 | 0.00000222 | 30 |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 25 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 24 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 23 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 64 |
| 22 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 21 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 124 |
| 20 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 19 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 247 |
| 18 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 58 |
| 17 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 16 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 5 |
| 15 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 70 |
| 14 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 13 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 18 |
| 12 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 59 |
| 11 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 10 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 09 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 60 |
| 08 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 60 |
| 07 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 06 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 05 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 04 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 59 |
| 03 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 3 |
| 02 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 01 May 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 290 |
| 30 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 29 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 28 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 27 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 26 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 35 |
| 25 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 122 |
| 24 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 152 |
| 23 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 22 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 21 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 20 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 19 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 18 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 17 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 245 |
| 16 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 27 |
| 15 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 159 |
| 14 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 13 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 12 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 808 |
| 11 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 10 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 48 |
| 09 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 08 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 31 |
| 07 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 06 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 05 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 39 |
| 04 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 03 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 02 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 56 |
| 01 Apr 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 31 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 30 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 29 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 66 |
| 28 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 47 |
| 27 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 26 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 25 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 30 |
| 24 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 23 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 22 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 283 |
| 21 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 20 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 28 |
| 19 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 177 |
| 18 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | - |
| 17 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 104 |
| 16 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 533 |
| 15 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 80 |
| 14 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 29 |
| 13 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 149 |
| 12 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 27 |
| 11 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 57 |
| 10 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 27 |
| 09 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 49 |
| 08 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 265 |
| 07 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 95 |
| 06 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 190 |
| 05 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 39 |
| 04 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 21 |
| 03 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 104 |
| 02 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 8 |
| 01 Mar 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 20 |
| 29 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 113 |
| 28 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 117 |
| 27 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 40 |
| 26 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 248 |
| 25 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 16 |
| 24 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 1 |
| 23 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 5 |
| 22 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 15 |
| 21 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 19 |
| 20 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 2 |
| 19 Feb 2024 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 0.00000200 | 16 |
| *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.