Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,827.81 +1,508.76 (+2.21%) CMC Crypto 200
1,512.26 +23.71 (+1.59%)
Stealth USD (XST-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 05:35PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.008002 | 0.008002 | 0.007994 | 0.007995 | 0.007995 | 22 |
| 20 May 2024 | 0.007998 | 0.008008 | 0.007998 | 0.008002 | 0.008002 | - |
| 19 May 2024 | 0.008002 | 0.008008 | 0.007998 | 0.007998 | 0.007998 | - |
| 18 May 2024 | 0.008003 | 0.008007 | 0.008001 | 0.008002 | 0.008002 | - |
| 17 May 2024 | 0.030003 | 0.030042 | 0.008002 | 0.008003 | 0.008003 | - |
| 16 May 2024 | 0.030012 | 0.030028 | 0.029993 | 0.030003 | 0.030003 | - |
| 15 May 2024 | 0.029987 | 0.030038 | 0.029980 | 0.030012 | 0.030012 | - |
| 14 May 2024 | 0.029995 | 0.030018 | 0.029976 | 0.029987 | 0.029987 | - |
| 13 May 2024 | 0.014991 | 0.030015 | 0.014991 | 0.029995 | 0.029995 | - |
| 12 May 2024 | 0.014998 | 0.015008 | 0.014991 | 0.014991 | 0.014991 | - |
| 11 May 2024 | 0.014997 | 0.015005 | 0.014992 | 0.014998 | 0.014998 | - |
| 10 May 2024 | 0.030000 | 0.030003 | 0.014991 | 0.014997 | 0.014997 | - |
| 09 May 2024 | 0.029988 | 0.030011 | 0.029980 | 0.030000 | 0.030000 | - |
| 08 May 2024 | 0.030006 | 0.030044 | 0.029984 | 0.029988 | 0.029988 | - |
| 07 May 2024 | 0.030002 | 0.030027 | 0.029993 | 0.030006 | 0.030006 | - |
| 06 May 2024 | 0.030009 | 0.030039 | 0.029992 | 0.030002 | 0.030002 | - |
| 05 May 2024 | 0.030005 | 0.030034 | 0.029999 | 0.030009 | 0.030009 | - |
| 04 May 2024 | 0.030018 | 0.030030 | 0.030000 | 0.030005 | 0.030005 | - |
| 03 May 2024 | 0.030008 | 0.030042 | 0.029989 | 0.030018 | 0.030018 | - |
| 02 May 2024 | 0.029959 | 0.030040 | 0.029957 | 0.030008 | 0.030008 | - |
| 01 May 2024 | 0.029977 | 0.030004 | 0.029947 | 0.029959 | 0.029959 | - |
| 30 Apr 2024 | 0.029992 | 0.030032 | 0.029943 | 0.029977 | 0.029977 | - |
| 29 Apr 2024 | 0.029993 | 0.030032 | 0.029983 | 0.029992 | 0.029992 | - |
| 28 Apr 2024 | 0.029980 | 0.030014 | 0.029974 | 0.029993 | 0.029993 | - |
| 27 Apr 2024 | 0.031993 | 0.032011 | 0.029977 | 0.029980 | 0.029980 | - |
| 26 Apr 2024 | 0.031993 | 0.032028 | 0.031986 | 0.031993 | 0.031993 | - |
| 25 Apr 2024 | 0.031990 | 0.032026 | 0.031979 | 0.031993 | 0.031993 | - |
| 24 Apr 2024 | 0.032004 | 0.032024 | 0.031970 | 0.031990 | 0.031990 | - |
| 23 Apr 2024 | 0.032013 | 0.032037 | 0.031999 | 0.032004 | 0.032004 | - |
| 22 Apr 2024 | 0.032011 | 0.032035 | 0.031998 | 0.032013 | 0.032013 | - |
| 21 Apr 2024 | 0.032014 | 0.032034 | 0.031998 | 0.032011 | 0.032011 | - |
| 20 Apr 2024 | 0.032014 | 0.032042 | 0.032003 | 0.032014 | 0.032014 | - |
| 19 Apr 2024 | 0.032017 | 0.032039 | 0.031995 | 0.032014 | 0.032014 | - |
| 18 Apr 2024 | 0.032004 | 0.032031 | 0.031994 | 0.032017 | 0.032017 | - |
| 17 Apr 2024 | 0.032012 | 0.032036 | 0.031992 | 0.032004 | 0.032004 | - |
| 16 Apr 2024 | 0.032009 | 0.032046 | 0.032001 | 0.032012 | 0.032012 | - |
| 15 Apr 2024 | 0.032039 | 0.032045 | 0.032002 | 0.032009 | 0.032009 | - |
| 14 Apr 2024 | 0.032037 | 0.032047 | 0.031998 | 0.032039 | 0.032039 | - |
| 13 Apr 2024 | 0.032011 | 0.032096 | 0.031989 | 0.032037 | 0.032037 | - |
| 12 Apr 2024 | 0.032008 | 0.032027 | 0.031968 | 0.032011 | 0.032011 | - |
| 11 Apr 2024 | 0.038998 | 0.039026 | 0.031999 | 0.032008 | 0.032008 | - |
| 10 Apr 2024 | 0.038987 | 0.039028 | 0.038977 | 0.038998 | 0.038998 | - |
| 09 Apr 2024 | 0.039000 | 0.039026 | 0.038981 | 0.038987 | 0.038987 | - |
| 08 Apr 2024 | 0.038998 | 0.039024 | 0.007598 | 0.039000 | 0.039000 | - |
| 07 Apr 2024 | 0.039005 | 0.039017 | 0.009997 | 0.038998 | 0.038998 | - |
| 06 Apr 2024 | 0.039015 | 0.039024 | 0.038995 | 0.039005 | 0.039005 | - |
| 05 Apr 2024 | 0.039008 | 0.039032 | 0.038985 | 0.039015 | 0.039015 | - |
| 04 Apr 2024 | 0.039012 | 0.039030 | 0.038978 | 0.039008 | 0.039008 | - |
| 03 Apr 2024 | 0.039811 | 0.039821 | 0.038999 | 0.039012 | 0.039012 | - |
| 02 Apr 2024 | 0.039819 | 0.039842 | 0.039782 | 0.039811 | 0.039811 | - |
| 01 Apr 2024 | 0.039804 | 0.039847 | 0.039792 | 0.039819 | 0.039819 | - |
| 31 Mar 2024 | 0.039820 | 0.039837 | 0.039793 | 0.039804 | 0.039804 | - |
| 30 Mar 2024 | 0.039819 | 0.039835 | 0.039810 | 0.039820 | 0.039820 | - |
| 29 Mar 2024 | 0.039800 | 0.039824 | 0.039793 | 0.039819 | 0.039819 | - |
| 28 Mar 2024 | 0.039785 | 0.039822 | 0.039768 | 0.039800 | 0.039800 | - |
| 27 Mar 2024 | 0.039996 | 0.040008 | 0.039766 | 0.039785 | 0.039785 | - |
| 26 Mar 2024 | 0.040008 | 0.040019 | 0.039980 | 0.039996 | 0.039996 | - |
| 25 Mar 2024 | 0.040001 | 0.040041 | 0.039986 | 0.040008 | 0.040008 | - |
| 24 Mar 2024 | 0.040007 | 0.040022 | 0.039991 | 0.040001 | 0.040001 | - |
| 23 Mar 2024 | 0.040009 | 0.040021 | 0.039993 | 0.040007 | 0.040007 | - |
| 22 Mar 2024 | 0.039992 | 0.040033 | 0.039973 | 0.040009 | 0.040009 | - |
| 21 Mar 2024 | 0.040006 | 0.040051 | 0.039979 | 0.039992 | 0.039992 | - |
| 20 Mar 2024 | 0.039991 | 0.040039 | 0.039962 | 0.040006 | 0.040006 | - |
| 19 Mar 2024 | 0.039996 | 0.040041 | 0.039947 | 0.039991 | 0.039991 | - |
| 18 Mar 2024 | 0.039974 | 0.040028 | 0.039963 | 0.039996 | 0.039996 | - |
| 17 Mar 2024 | 0.039977 | 0.040010 | 0.039941 | 0.039974 | 0.039974 | - |
| 16 Mar 2024 | 0.040008 | 0.040015 | 0.039957 | 0.039977 | 0.039977 | - |
| 15 Mar 2024 | 0.039990 | 0.040017 | 0.039955 | 0.040008 | 0.040008 | - |
| 14 Mar 2024 | 0.040018 | 0.040034 | 0.039949 | 0.039990 | 0.039990 | - |
| 13 Mar 2024 | 0.040005 | 0.040054 | 0.039990 | 0.040018 | 0.040018 | - |
| 12 Mar 2024 | 0.040008 | 0.040036 | 0.039963 | 0.040005 | 0.040005 | - |
| 11 Mar 2024 | 0.040038 | 0.040045 | 0.039978 | 0.040008 | 0.040008 | - |
| 10 Mar 2024 | 0.040083 | 0.040105 | 0.040028 | 0.040038 | 0.040038 | - |
| 09 Mar 2024 | 0.040089 | 0.040113 | 0.040068 | 0.040083 | 0.040083 | - |
| 08 Mar 2024 | 0.040064 | 0.040142 | 0.040013 | 0.040089 | 0.040089 | - |
| 07 Mar 2024 | 0.054028 | 0.054044 | 0.039996 | 0.040064 | 0.040064 | - |
| 06 Mar 2024 | 0.054064 | 0.054135 | 0.053989 | 0.054028 | 0.054028 | - |
| 05 Mar 2024 | 0.054075 | 0.054112 | 0.053949 | 0.054064 | 0.054064 | - |
| 04 Mar 2024 | 0.054028 | 0.054110 | 0.053997 | 0.054075 | 0.054075 | - |
| 03 Mar 2024 | 0.054039 | 0.054049 | 0.053994 | 0.054028 | 0.054028 | - |
| 02 Mar 2024 | 0.054039 | 0.054079 | 0.054006 | 0.054039 | 0.054039 | - |
| 01 Mar 2024 | 0.054029 | 0.054076 | 0.053986 | 0.054039 | 0.054039 | - |
| 29 Feb 2024 | 0.054054 | 0.054060 | 0.053956 | 0.054029 | 0.054029 | - |
| 28 Feb 2024 | 0.054015 | 0.054077 | 0.053964 | 0.054054 | 0.054054 | - |
| 27 Feb 2024 | 0.054034 | 0.054054 | 0.053993 | 0.054015 | 0.054015 | - |
| 26 Feb 2024 | 0.053999 | 0.054052 | 0.053983 | 0.054034 | 0.054034 | - |
| 25 Feb 2024 | 0.054000 | 0.054029 | 0.053972 | 0.053999 | 0.053999 | - |
| 24 Feb 2024 | 0.053996 | 0.054016 | 0.053971 | 0.054000 | 0.054000 | - |
| 23 Feb 2024 | 0.053969 | 0.054010 | 0.053961 | 0.053996 | 0.053996 | - |
| 22 Feb 2024 | 0.054003 | 0.054011 | 0.053952 | 0.053966 | 0.053966 | - |
| 21 Feb 2024 | 0.053999 | 0.054020 | 0.053968 | 0.054003 | 0.054003 | - |
| 20 Feb 2024 | 0.053990 | 0.054016 | 0.053964 | 0.053999 | 0.053999 | - |
| 19 Feb 2024 | 0.057999 | 0.058021 | 0.053972 | 0.053990 | 0.053990 | - |
| 18 Feb 2024 | 0.058016 | 0.058031 | 0.057985 | 0.057999 | 0.057999 | - |
| 17 Feb 2024 | 0.058044 | 0.058051 | 0.057988 | 0.058016 | 0.058016 | - |
| 16 Feb 2024 | 0.058056 | 0.058068 | 0.057991 | 0.058044 | 0.058044 | - |
| 15 Feb 2024 | 0.058055 | 0.058068 | 0.057985 | 0.058056 | 0.058056 | - |
| 14 Feb 2024 | 0.058033 | 0.058061 | 0.058003 | 0.058055 | 0.058055 | - |
| 13 Feb 2024 | 0.058011 | 0.058059 | 0.058003 | 0.058033 | 0.058033 | - |
| 12 Feb 2024 | 0.058018 | 0.058066 | 0.057993 | 0.058011 | 0.058011 | - |
| *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.