Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Tezos USD (XTZ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:06PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 0.778552 | 0.787397 | 0.773686 | 0.787397 | 0.787397 | 15,235,630 |
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 0.743990 | 0.748050 | 0.717873 | 0.744534 | 0.744534 | 28,581,548 |
| 24 Jul 2024 | 0.759708 | 0.774583 | 0.741474 | 0.743990 | 0.743990 | 22,089,877 |
| 23 Jul 2024 | 0.772268 | 0.787208 | 0.745524 | 0.759706 | 0.759706 | 32,989,710 |
| 22 Jul 2024 | 0.805674 | 0.809864 | 0.769487 | 0.772268 | 0.772268 | 202,883,801 |
| 21 Jul 2024 | 0.805243 | 0.810450 | 0.771423 | 0.805674 | 0.805674 | 20,874,615 |
| 20 Jul 2024 | 0.809024 | 0.814382 | 0.789502 | 0.805243 | 0.805243 | 19,529,559 |
| 19 Jul 2024 | 0.799205 | 0.828178 | 0.789603 | 0.809027 | 0.809027 | 30,236,276 |
| 18 Jul 2024 | 0.804786 | 0.823463 | 0.785858 | 0.799203 | 0.799203 | 23,898,976 |
| 17 Jul 2024 | 0.823232 | 0.836687 | 0.804770 | 0.804770 | 0.804770 | 26,793,021 |
| 16 Jul 2024 | 0.822784 | 0.830868 | 0.788421 | 0.823258 | 0.823258 | 33,137,279 |
| 15 Jul 2024 | 0.790904 | 0.822761 | 0.790904 | 0.822734 | 0.822734 | 25,940,935 |
| 14 Jul 2024 | 0.785596 | 0.795015 | 0.776981 | 0.790562 | 0.790562 | 15,669,711 |
| 13 Jul 2024 | 0.770275 | 0.794530 | 0.769575 | 0.785469 | 0.785469 | 14,616,332 |
| 12 Jul 2024 | 0.749627 | 0.770148 | 0.737139 | 0.770108 | 0.770108 | 20,915,135 |
| 11 Jul 2024 | 0.745584 | 0.774441 | 0.742313 | 0.749618 | 0.749618 | 19,432,479 |
| 10 Jul 2024 | 0.750430 | 0.766632 | 0.740269 | 0.745506 | 0.745506 | 12,282,905 |
| 09 Jul 2024 | 0.715385 | 0.753688 | 0.709469 | 0.750424 | 0.750424 | 26,075,125 |
| 08 Jul 2024 | 0.690975 | 0.733978 | 0.670143 | 0.715409 | 0.715409 | 27,400,396 |
| 07 Jul 2024 | 0.745885 | 0.748728 | 0.688728 | 0.690993 | 0.690993 | 18,297,864 |
| 06 Jul 2024 | 0.726731 | 0.753631 | 0.717938 | 0.745935 | 0.745935 | 18,868,103 |
| 05 Jul 2024 | 0.681333 | 0.741387 | 0.622619 | 0.726651 | 0.726651 | 41,257,225 |
| 04 Jul 2024 | 0.767277 | 0.770205 | 0.681582 | 0.681759 | 0.681759 | 24,961,151 |
| 03 Jul 2024 | 0.801227 | 0.802133 | 0.758268 | 0.767465 | 0.767465 | 19,244,081 |
| 02 Jul 2024 | 0.784667 | 0.804593 | 0.781952 | 0.801326 | 0.801326 | 16,024,506 |
| 01 Jul 2024 | 0.793270 | 0.804392 | 0.783795 | 0.784677 | 0.784677 | 15,677,812 |
| 30 Jun 2024 | 0.767062 | 0.795246 | 0.756388 | 0.793290 | 0.793290 | 16,032,956 |
| 29 Jun 2024 | 0.757497 | 0.785848 | 0.757243 | 0.767047 | 0.767047 | 11,083,381 |
| 28 Jun 2024 | 0.775920 | 0.780490 | 0.756913 | 0.757406 | 0.757406 | 16,187,310 |
| 27 Jun 2024 | 0.771229 | 0.789267 | 0.759478 | 0.775912 | 0.775912 | 17,629,099 |
| 26 Jun 2024 | 0.793038 | 0.800978 | 0.770812 | 0.771302 | 0.771302 | 15,700,923 |
| 25 Jun 2024 | 0.775959 | 0.802862 | 0.774555 | 0.793131 | 0.793131 | 18,496,992 |
| 24 Jun 2024 | 0.773900 | 0.779365 | 0.744484 | 0.775964 | 0.775964 | 33,534,413 |
| 23 Jun 2024 | 0.772659 | 0.781369 | 0.765841 | 0.774015 | 0.774015 | 12,641,432 |
| 22 Jun 2024 | 0.778045 | 0.781050 | 0.769439 | 0.772694 | 0.772694 | 11,143,862 |
| 21 Jun 2024 | 0.777889 | 0.794366 | 0.767720 | 0.778070 | 0.778070 | 25,464,157 |
| 20 Jun 2024 | 0.775354 | 0.800418 | 0.772643 | 0.777837 | 0.777837 | 20,212,646 |
| 19 Jun 2024 | 0.752488 | 0.783828 | 0.749718 | 0.775354 | 0.775354 | 23,203,752 |
| 18 Jun 2024 | 0.761584 | 0.761622 | 0.690732 | 0.752493 | 0.752493 | 37,640,241 |
| 17 Jun 2024 | 0.816820 | 0.820316 | 0.744192 | 0.761618 | 0.761618 | 27,033,333 |
| 16 Jun 2024 | 0.816569 | 0.819059 | 0.806192 | 0.816821 | 0.816821 | 14,072,590 |
| 15 Jun 2024 | 0.813832 | 0.822869 | 0.807778 | 0.816552 | 0.816552 | 15,209,100 |
| 14 Jun 2024 | 0.813979 | 0.848449 | 0.798562 | 0.813852 | 0.813852 | 23,009,306 |
| 13 Jun 2024 | 0.847794 | 0.853874 | 0.809234 | 0.813993 | 0.813993 | 20,835,690 |
| 12 Jun 2024 | 0.815232 | 0.860671 | 0.799421 | 0.847628 | 0.847628 | 28,765,734 |
| 11 Jun 2024 | 0.846295 | 0.854126 | 0.797497 | 0.815261 | 0.815261 | 34,804,174 |
| 10 Jun 2024 | 0.851389 | 0.864072 | 0.837717 | 0.846267 | 0.846267 | 43,695,940 |
| 09 Jun 2024 | 0.830288 | 0.854377 | 0.828150 | 0.851451 | 0.851451 | 26,545,446 |
| 08 Jun 2024 | 0.874491 | 0.877496 | 0.826242 | 0.830292 | 0.830292 | 35,121,317 |
| 07 Jun 2024 | 0.938957 | 0.950551 | 0.818696 | 0.874507 | 0.874507 | 43,023,742 |
| 06 Jun 2024 | 0.956652 | 0.959051 | 0.930953 | 0.938957 | 0.938957 | 18,960,588 |
| 05 Jun 2024 | 0.949344 | 0.958507 | 0.945305 | 0.956652 | 0.956652 | 24,050,946 |
| 04 Jun 2024 | 0.926393 | 0.949689 | 0.914168 | 0.949344 | 0.949344 | 27,156,252 |
| 03 Jun 2024 | 0.925988 | 0.946644 | 0.918816 | 0.926393 | 0.926393 | 25,850,247 |
| 02 Jun 2024 | 0.937659 | 0.948085 | 0.921412 | 0.925988 | 0.925988 | 21,265,715 |
| 01 Jun 2024 | 0.959760 | 0.959780 | 0.937635 | 0.937659 | 0.937659 | 17,123,522 |
| 31 May 2024 | 0.959277 | 0.969750 | 0.934716 | 0.959760 | 0.959760 | 27,303,596 |
| 30 May 2024 | 0.945323 | 0.976402 | 0.926494 | 0.959277 | 0.959277 | 31,121,998 |
| 29 May 2024 | 0.970593 | 0.991222 | 0.944591 | 0.945323 | 0.945323 | 38,341,812 |
| 28 May 2024 | 0.995649 | 0.995649 | 0.959183 | 0.970593 | 0.970593 | 51,517,890 |
| 27 May 2024 | 0.959241 | 1.007742 | 0.950211 | 0.995649 | 0.995649 | 37,650,441 |
| 26 May 2024 | 0.995466 | 0.995546 | 0.954909 | 0.959241 | 0.959241 | 29,046,423 |
| 25 May 2024 | 0.983607 | 1.003331 | 0.976387 | 0.995466 | 0.995466 | 25,411,381 |
| 24 May 2024 | 0.945249 | 0.985352 | 0.931462 | 0.983606 | 0.983606 | 40,868,153 |
| 23 May 2024 | 0.966619 | 0.988679 | 0.908950 | 0.945249 | 0.945249 | 56,814,096 |
| 22 May 2024 | 0.989294 | 0.999508 | 0.956905 | 0.966619 | 0.966619 | 42,711,606 |
| 21 May 2024 | 0.984368 | 1.011019 | 0.981897 | 0.989294 | 0.989294 | 44,441,632 |
| 20 May 2024 | 0.910344 | 0.985414 | 0.901156 | 0.984450 | 0.984450 | 44,409,781 |
| 19 May 2024 | 0.946833 | 0.953125 | 0.903429 | 0.910344 | 0.910344 | 21,388,149 |
| 18 May 2024 | 0.940604 | 0.952486 | 0.932872 | 0.946832 | 0.946832 | 24,000,114 |
| 17 May 2024 | 0.923754 | 0.954026 | 0.919008 | 0.940604 | 0.940604 | 32,777,953 |
| 16 May 2024 | 0.917062 | 0.925976 | 0.902062 | 0.923754 | 0.923754 | 36,771,452 |
| 15 May 2024 | 0.869258 | 0.920972 | 0.860126 | 0.917046 | 0.917046 | 35,955,123 |
| 14 May 2024 | 0.885676 | 0.896436 | 0.866889 | 0.869214 | 0.869214 | 48,617,254 |
| 13 May 2024 | 0.889757 | 0.911673 | 0.859745 | 0.885676 | 0.885676 | 30,812,894 |
| 12 May 2024 | 0.906576 | 0.909768 | 0.885273 | 0.889757 | 0.889757 | 18,123,963 |
| 11 May 2024 | 0.909735 | 0.923751 | 0.906222 | 0.906577 | 0.906577 | 20,421,818 |
| 10 May 2024 | 0.939620 | 0.965083 | 0.896135 | 0.909735 | 0.909735 | 27,527,605 |
| 09 May 2024 | 0.921463 | 0.944009 | 0.902775 | 0.939620 | 0.939620 | 21,949,557 |
| 08 May 2024 | 0.923825 | 0.945581 | 0.912916 | 0.921463 | 0.921463 | 29,684,090 |
| 07 May 2024 | 0.940251 | 0.950383 | 0.922278 | 0.923822 | 0.923822 | 26,288,842 |
| 06 May 2024 | 0.964961 | 0.990495 | 0.937924 | 0.940251 | 0.940251 | 27,818,437 |
| 05 May 2024 | 0.964841 | 0.979424 | 0.947625 | 0.964962 | 0.964962 | 19,767,609 |
| 04 May 2024 | 0.976465 | 0.981549 | 0.964038 | 0.964840 | 0.964840 | 22,021,142 |
| 03 May 2024 | 0.937860 | 0.983362 | 0.927265 | 0.976466 | 0.976466 | 26,543,029 |
| 02 May 2024 | 0.925813 | 0.947735 | 0.897806 | 0.937860 | 0.937860 | 26,065,440 |
| 01 May 2024 | 0.914328 | 0.930961 | 0.872210 | 0.925813 | 0.925813 | 37,020,856 |
| 30 Apr 2024 | 0.985605 | 0.991971 | 0.883194 | 0.914331 | 0.914331 | 35,710,194 |
| 29 Apr 2024 | 0.995405 | 1.015195 | 0.962711 | 0.985603 | 0.985603 | 29,467,911 |
| 28 Apr 2024 | 1.007597 | 1.024333 | 0.992286 | 0.995405 | 0.995405 | 22,269,360 |
| 27 Apr 2024 | 0.999029 | 1.018765 | 0.967995 | 1.007597 | 1.007597 | 26,843,860 |
| 26 Apr 2024 | 1.014308 | 1.020954 | 0.988317 | 0.999029 | 0.999029 | 26,054,418 |
| 25 Apr 2024 | 1.009064 | 1.032673 | 0.990577 | 1.014308 | 1.014308 | 26,082,403 |
| 24 Apr 2024 | 1.049439 | 1.101982 | 1.000099 | 1.009043 | 1.009043 | 34,350,031 |
| 23 Apr 2024 | 1.063208 | 1.070948 | 1.042282 | 1.049439 | 1.049439 | 25,585,967 |
| 22 Apr 2024 | 1.041152 | 1.072817 | 1.033276 | 1.063208 | 1.063208 | 25,453,895 |
| 21 Apr 2024 | 1.080103 | 1.083414 | 1.029314 | 1.041158 | 1.041158 | 25,094,284 |
| 20 Apr 2024 | 0.985834 | 1.086814 | 0.972856 | 1.080103 | 1.080103 | 29,458,110 |
| 19 Apr 2024 | 0.974655 | 0.997542 | 0.899468 | 0.985832 | 0.985832 | 41,148,062 |
| *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.