Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,962.92 -4,802.88 (-8.93%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
Tezos USD (XTZ-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:53PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2021 | 4.7643 | 4.7777 | 3.3673 | 4.1084 | 4.1084 | 405,279,616 |
| 03 Dec 2021 | 5.1031 | 5.3627 | 4.6976 | 4.7966 | 4.7966 | 245,970,286 |
| 02 Dec 2021 | 5.2224 | 5.3238 | 5.0255 | 5.0942 | 5.0942 | 171,017,940 |
| 01 Dec 2021 | 5.4800 | 5.5211 | 5.1408 | 5.2139 | 5.2139 | 253,945,931 |
| 30 Nov 2021 | 5.6166 | 5.9059 | 5.2597 | 5.4980 | 5.4980 | 670,772,812 |
| 29 Nov 2021 | 4.6576 | 5.7401 | 4.6372 | 5.6033 | 5.6033 | 533,358,908 |
| 28 Nov 2021 | 4.6290 | 4.6598 | 4.3130 | 4.6519 | 4.6519 | 128,834,412 |
| 27 Nov 2021 | 4.6570 | 4.7857 | 4.5827 | 4.6260 | 4.6260 | 108,997,523 |
| 26 Nov 2021 | 5.0716 | 5.2136 | 4.5263 | 4.6346 | 4.6346 | 236,013,767 |
| 25 Nov 2021 | 4.8945 | 5.1821 | 4.8347 | 4.9157 | 4.9157 | 163,820,745 |
| 24 Nov 2021 | 5.1126 | 5.1649 | 4.8035 | 4.9699 | 4.9699 | 178,994,398 |
| 23 Nov 2021 | 5.0221 | 5.2076 | 4.9368 | 5.1043 | 5.1043 | 177,303,263 |
| 22 Nov 2021 | 5.2319 | 5.2380 | 4.9136 | 5.0106 | 5.0106 | 183,087,344 |
| 21 Nov 2021 | 5.5269 | 5.5627 | 5.2222 | 5.2446 | 5.2446 | 153,885,319 |
| 20 Nov 2021 | 5.2769 | 5.6055 | 5.2769 | 5.5237 | 5.5237 | 206,087,519 |
| 19 Nov 2021 | 4.7769 | 5.3246 | 4.6959 | 5.2773 | 5.2773 | 189,436,904 |
| 18 Nov 2021 | 5.2527 | 5.2722 | 4.6677 | 4.7865 | 4.7865 | 225,798,996 |
| 17 Nov 2021 | 5.2159 | 5.3275 | 5.0371 | 5.2242 | 5.2242 | 207,432,208 |
| 16 Nov 2021 | 5.7297 | 5.7297 | 5.0026 | 5.2306 | 5.2306 | 319,377,300 |
| 15 Nov 2021 | 5.8317 | 5.9751 | 5.6948 | 5.7156 | 5.7156 | 145,523,332 |
| 14 Nov 2021 | 5.9041 | 6.0666 | 5.7000 | 5.8316 | 5.8316 | 119,631,090 |
| 13 Nov 2021 | 5.7678 | 5.9932 | 5.6688 | 5.9409 | 5.9409 | 182,039,043 |
| 12 Nov 2021 | 5.8715 | 5.9895 | 5.5691 | 5.7695 | 5.7695 | 196,290,467 |
| 11 Nov 2021 | 5.7981 | 6.0557 | 5.7119 | 5.8944 | 5.8944 | 233,530,250 |
| 10 Nov 2021 | 6.3017 | 6.4765 | 5.3470 | 5.7956 | 5.7956 | 411,178,073 |
| 09 Nov 2021 | 6.4849 | 6.6261 | 6.2566 | 6.2995 | 6.2995 | 286,882,594 |
| 08 Nov 2021 | 6.3795 | 6.5681 | 6.3021 | 6.4812 | 6.4812 | 242,971,727 |
| 07 Nov 2021 | 6.4435 | 6.4711 | 6.3144 | 6.3792 | 6.3792 | 150,149,119 |
| 06 Nov 2021 | 6.4846 | 6.8259 | 6.2592 | 6.4323 | 6.4323 | 239,143,912 |
| 05 Nov 2021 | 6.3470 | 6.8653 | 6.2417 | 6.4922 | 6.4922 | 461,695,558 |
| 04 Nov 2021 | 6.3250 | 6.4789 | 6.1316 | 6.3466 | 6.3466 | 218,970,416 |
| 03 Nov 2021 | 6.2544 | 6.4902 | 6.0764 | 6.3073 | 6.3073 | 300,189,415 |
| 02 Nov 2021 | 6.2539 | 6.3625 | 6.1453 | 6.2498 | 6.2498 | 214,370,877 |
| 01 Nov 2021 | 6.3602 | 6.3704 | 6.0583 | 6.2387 | 6.2387 | 207,455,960 |
| 31 Oct 2021 | 6.3119 | 6.5337 | 6.0424 | 6.3226 | 6.3226 | 282,462,823 |
| 30 Oct 2021 | 6.5652 | 6.7913 | 6.2089 | 6.2938 | 6.2938 | 323,849,371 |
| 29 Oct 2021 | 6.1608 | 6.7142 | 6.0840 | 6.5388 | 6.5388 | 311,039,010 |
| 28 Oct 2021 | 5.8831 | 6.2656 | 5.8272 | 6.1475 | 6.1475 | 340,338,531 |
| 27 Oct 2021 | 6.8233 | 6.8940 | 5.6395 | 5.8832 | 5.8832 | 574,584,931 |
| 26 Oct 2021 | 6.6317 | 7.1666 | 6.6202 | 6.8254 | 6.8254 | 422,288,848 |
| 25 Oct 2021 | 6.4851 | 6.7151 | 6.4246 | 6.6258 | 6.6258 | 224,507,258 |
| 24 Oct 2021 | 6.7425 | 6.7503 | 6.3000 | 6.4857 | 6.4857 | 204,561,203 |
| 23 Oct 2021 | 6.7010 | 6.8218 | 6.6420 | 6.7399 | 6.7399 | 143,526,119 |
| 22 Oct 2021 | 6.6570 | 6.8996 | 6.5776 | 6.7047 | 6.7047 | 218,175,050 |
| 21 Oct 2021 | 7.0165 | 7.1280 | 6.6262 | 6.6581 | 6.6581 | 316,729,214 |
| 20 Oct 2021 | 6.7487 | 7.1224 | 6.5892 | 7.0019 | 7.0019 | 306,006,722 |
| 19 Oct 2021 | 6.5538 | 6.8935 | 6.5174 | 6.7533 | 6.7533 | 328,273,237 |
| 18 Oct 2021 | 6.6237 | 6.6673 | 6.3936 | 6.5503 | 6.5503 | 250,835,936 |
| 17 Oct 2021 | 6.9070 | 6.9783 | 6.3779 | 6.6275 | 6.6275 | 249,873,793 |
| 16 Oct 2021 | 6.8430 | 7.1336 | 6.8401 | 6.9006 | 6.9006 | 259,244,746 |
| 15 Oct 2021 | 7.1423 | 7.1531 | 6.7503 | 6.8439 | 6.8439 | 394,896,378 |
| 14 Oct 2021 | 7.3015 | 7.4101 | 7.0723 | 7.1303 | 7.1303 | 331,524,457 |
| 13 Oct 2021 | 7.1106 | 7.3170 | 6.8570 | 7.3026 | 7.3026 | 426,453,062 |
| 12 Oct 2021 | 6.9102 | 7.2466 | 6.6259 | 7.1099 | 7.1099 | 614,446,681 |
| 11 Oct 2021 | 6.9815 | 7.3836 | 6.6634 | 6.9069 | 6.9069 | 474,557,886 |
| 10 Oct 2021 | 7.6189 | 8.0725 | 6.9566 | 6.9924 | 6.9924 | 672,742,945 |
| 09 Oct 2021 | 7.2885 | 7.6088 | 7.2160 | 7.6088 | 7.6088 | 375,751,756 |
| 08 Oct 2021 | 7.6354 | 7.7985 | 7.2424 | 7.2929 | 7.2929 | 686,677,238 |
| 07 Oct 2021 | 7.7924 | 8.1041 | 7.4682 | 7.6288 | 7.6288 | 706,553,763 |
| 06 Oct 2021 | 7.9844 | 8.5530 | 7.2126 | 7.7791 | 7.7791 | 1,003,154,665 |
| 05 Oct 2021 | 8.3535 | 8.5660 | 7.7821 | 7.9737 | 7.9737 | 835,472,833 |
| 04 Oct 2021 | 8.7196 | 9.1754 | 8.2132 | 8.3399 | 8.3399 | 1,952,879,773 |
| 03 Oct 2021 | 7.3570 | 8.9171 | 7.3570 | 8.7030 | 8.7030 | 2,497,371,434 |
| 02 Oct 2021 | 6.6889 | 7.7835 | 6.5390 | 7.3643 | 7.3643 | 1,226,299,308 |
| 01 Oct 2021 | 6.0750 | 6.8516 | 6.0194 | 6.6989 | 6.6989 | 879,397,947 |
| 30 Sep 2021 | 5.6500 | 6.0779 | 5.6075 | 6.0779 | 6.0779 | 571,872,632 |
| 29 Sep 2021 | 5.4858 | 6.0747 | 5.3678 | 5.6333 | 5.6333 | 618,419,398 |
| 28 Sep 2021 | 6.0432 | 6.2638 | 5.4514 | 5.4655 | 5.4655 | 616,247,424 |
| 27 Sep 2021 | 6.5333 | 6.6622 | 6.0372 | 6.0542 | 6.0542 | 636,984,990 |
| 26 Sep 2021 | 6.8456 | 7.0740 | 6.4608 | 6.5215 | 6.5215 | 1,049,590,822 |
| 25 Sep 2021 | 7.0098 | 7.5063 | 6.8079 | 6.8246 | 6.8246 | 1,550,108,788 |
| 24 Sep 2021 | 6.2204 | 7.4011 | 5.8301 | 7.0170 | 7.0170 | 2,219,143,745 |
| 23 Sep 2021 | 5.5822 | 6.5907 | 5.5271 | 6.2170 | 6.2170 | 1,077,613,574 |
| 22 Sep 2021 | 4.6832 | 5.6076 | 4.5260 | 5.6076 | 5.6076 | 601,409,059 |
| 21 Sep 2021 | 5.3081 | 5.5201 | 4.5191 | 4.6827 | 4.6827 | 721,776,488 |
| 20 Sep 2021 | 6.5202 | 6.5560 | 5.1196 | 5.2574 | 5.2574 | 1,011,098,508 |
| 19 Sep 2021 | 6.3995 | 6.9389 | 6.1347 | 6.5065 | 6.5065 | 830,768,776 |
| 18 Sep 2021 | 6.1175 | 6.7070 | 5.9279 | 6.4091 | 6.4091 | 696,096,191 |
| 17 Sep 2021 | 6.9492 | 6.9610 | 6.0619 | 6.1115 | 6.1115 | 645,337,068 |
| 16 Sep 2021 | 6.9032 | 7.0488 | 6.4778 | 6.9888 | 6.9888 | 757,887,615 |
| 15 Sep 2021 | 7.1193 | 7.6467 | 6.7525 | 6.9098 | 6.9098 | 1,017,984,987 |
| 14 Sep 2021 | 7.1663 | 7.9979 | 6.8444 | 7.1154 | 7.1154 | 1,603,148,748 |
| 13 Sep 2021 | 7.0393 | 7.8932 | 6.3336 | 7.1743 | 7.1743 | 2,699,267,167 |
| 12 Sep 2021 | 6.1337 | 7.2244 | 5.9225 | 7.0346 | 7.0346 | 1,266,177,313 |
| 11 Sep 2021 | 6.1779 | 6.9267 | 6.0650 | 6.1349 | 6.1349 | 1,353,732,947 |
| 10 Sep 2021 | 5.5874 | 6.8584 | 5.3383 | 6.1905 | 6.1905 | 2,721,405,439 |
| 09 Sep 2021 | 4.2977 | 5.6795 | 4.2785 | 5.5683 | 5.5683 | 953,342,463 |
| 08 Sep 2021 | 4.3959 | 4.5092 | 3.9206 | 4.3359 | 4.3359 | 326,587,437 |
| 07 Sep 2021 | 5.5970 | 5.7156 | 3.9419 | 4.3938 | 4.3938 | 621,287,556 |
| 06 Sep 2021 | 5.5631 | 5.7693 | 5.4047 | 5.5892 | 5.5892 | 389,010,450 |
| 05 Sep 2021 | 5.4014 | 5.5924 | 5.2780 | 5.5613 | 5.5613 | 290,931,641 |
| 04 Sep 2021 | 5.3131 | 5.5910 | 5.2501 | 5.4071 | 5.4071 | 258,511,584 |
| 03 Sep 2021 | 5.3002 | 5.4716 | 5.1270 | 5.3178 | 5.3178 | 246,807,027 |
| 02 Sep 2021 | 5.4235 | 5.4403 | 5.2169 | 5.2914 | 5.2914 | 196,450,948 |
| 01 Sep 2021 | 5.1702 | 5.4900 | 5.0183 | 5.4237 | 5.4237 | 297,129,707 |
| 31 Aug 2021 | 5.3901 | 5.5951 | 5.0149 | 5.1603 | 5.1603 | 464,298,425 |
| 30 Aug 2021 | 5.8959 | 6.0036 | 5.3015 | 5.3843 | 5.3843 | 753,119,035 |
| 29 Aug 2021 | 5.6323 | 6.1302 | 5.4051 | 5.8855 | 5.8855 | 1,040,882,765 |
| 28 Aug 2021 | 5.2435 | 5.6833 | 5.0316 | 5.6258 | 5.6258 | 590,450,132 |
| 27 Aug 2021 | 4.4476 | 5.5201 | 4.2767 | 5.2237 | 5.2237 | 1,021,684,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
