Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,282.53 -10.60 (-0.32%) Nikkei
37,686.25 -773.83 (-2.01%) Hang Seng
17,282.63 +81.36 (+0.47%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,146.60 -2,800.86 (-4.18%) CMC Crypto 200
1,390.44 -33.66 (-2.36%)
XRP BTC (XRP-BTC)
CCC - CoinMarketCap. Currency in BTC
Add to watchlist
As of 05:14AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BTCDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00000821 | 0.00000826 | 0.00000813 | 0.00000821 | 0.00000821 | 24,103 |
| 24 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 20,345 |
| 23 Apr 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 25,003 |
| 22 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 13,810 |
| 21 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 19,040 |
| 20 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 33,610 |
| 19 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 22,369 |
| 18 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 29,241 |
| 17 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 29,975 |
| 16 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 37,141 |
| 15 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 42,958 |
| 14 Apr 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 61,812 |
| 13 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 42,784 |
| 12 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 17,405 |
| 11 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 33,206 |
| 10 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 35,059 |
| 09 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 28,156 |
| 08 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 13,335 |
| 07 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 12,649 |
| 06 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 22,618 |
| 05 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 31,969 |
| 04 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 24,993 |
| 03 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 33,189 |
| 02 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 25,432 |
| 01 Apr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 10,602 |
| 31 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 14,975 |
| 30 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 26,819 |
| 29 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 25,193 |
| 28 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 28,647 |
| 27 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 25,705 |
| 26 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 29,253 |
| 25 Mar 2024 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 18,308 |
| 24 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 18,124 |
| 23 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 32,174 |
| 22 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 42,891 |
| 21 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 40,381 |
| 20 Mar 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 57,677 |
| 19 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 40,939 |
| 18 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 26,725 |
| 17 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 34,285 |
| 16 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 52,617 |
| 15 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 48,043 |
| 14 Mar 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 32,814 |
| 13 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 58,251 |
| 12 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 94,177 |
| 11 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 21,887 |
| 10 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 22,947 |
| 09 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 31,704 |
| 08 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 37,788 |
| 07 Mar 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 41,689 |
| 06 Mar 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 78,577 |
| 05 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 53,104 |
| 04 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 32,633 |
| 03 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 47,654 |
| 02 Mar 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 27,861 |
| 01 Mar 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 59,623 |
| 29 Feb 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 49,295 |
| 28 Feb 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 41,368 |
| 27 Feb 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 21,176 |
| 26 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001000 | 0.00001000 | 13,579 |
| 25 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 13,702 |
| 24 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 21,658 |
| 23 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 22,798 |
| 22 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 25,774 |
| 21 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 34,004 |
| 20 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 21,404 |
| 19 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 13,221 |
| 18 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 17,638 |
| 17 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 28,859 |
| 16 Feb 2024 | 0.00001000 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 36,148 |
| 15 Feb 2024 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001000 | 0.00001000 | 22,309 |
| 14 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 20,585 |
| 13 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 20,588 |
| 12 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 14,815 |
| 11 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 12,109 |
| 10 Feb 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 21,899 |
| 09 Feb 2024 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 19,918 |
| 08 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 20,200 |
| 07 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 17,811 |
| 06 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 19,503 |
| 05 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 12,647 |
| 04 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 20,043 |
| 03 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 21,485 |
| 02 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 23,314 |
| 01 Feb 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 31,456 |
| 31 Jan 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 38,963 |
| 30 Jan 2024 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 0.00001200 | 20,831 |
| 29 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001200 | 0.00001200 | 0.00001200 | 12,456 |
| 28 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 11,203 |
| 27 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 24,439 |
| 26 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 20,661 |
| 25 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 21,968 |
| 24 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 35,477 |
| 23 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 29,144 |
| 22 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 11,895 |
| 21 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 17,419 |
| 20 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 31,954 |
| 19 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 25,624 |
| 18 Jan 2024 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 21,101 |
| 17 Jan 2024 | 0.00001400 | 0.00001300 | 0.00001300 | 0.00001300 | 0.00001300 | 21,435 |
| *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.