Yahoo

Mail

Singapore markets close in 1 hour 17 minutes

Straits Times Index
3,301.16
-12.89(-0.39%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,270.62
-365.60(-1.86%)
FTSE 100
8,401.89
-22.31(-0.26%)
Bitcoin USD
70,962.56
+4,116.38(+6.16%)
CMC Crypto 200
1,528.75
+40.21(+2.70%)

X World Games USD (XWG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.001013

+0.000023

(+2.36%)

As of 07:38AM 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	0.000987	0.001017	0.000979	0.001013	0.001013	101,063
20 May 2024	0.000989	0.001001	0.000958	0.000988	0.000988	84,027
19 May 2024	0.000986	0.001013	0.000975	0.000989	0.000989	71,333
18 May 2024	0.000998	0.001012	0.000957	0.000986	0.000986	112,016
17 May 2024	0.001056	0.001067	0.000998	0.000998	0.000998	160,459
16 May 2024	0.001090	0.001111	0.001054	0.001056	0.001056	126,978
15 May 2024	0.001113	0.001119	0.001064	0.001090	0.001090	87,920
14 May 2024	0.001115	0.001198	0.001098	0.001113	0.001113	159,735
13 May 2024	0.001138	0.001383	0.001108	0.001115	0.001115	263,774
12 May 2024	0.001122	0.001139	0.001110	0.001138	0.001138	66,533
11 May 2024	0.001120	0.001152	0.001114	0.001122	0.001122	70,515
10 May 2024	0.001155	0.001169	0.001112	0.001120	0.001120	86,775
09 May 2024	0.001172	0.001183	0.001142	0.001155	0.001155	75,783
08 May 2024	0.001128	0.001228	0.001124	0.001172	0.001172	201,257
07 May 2024	0.001135	0.001142	0.001114	0.001128	0.001128	103,898
06 May 2024	0.001176	0.001193	0.001132	0.001135	0.001135	90,446
05 May 2024	0.001199	0.001211	0.001167	0.001176	0.001176	79,306
04 May 2024	0.001148	0.001234	0.001143	0.001200	0.001200	145,205
03 May 2024	0.001122	0.001177	0.001110	0.001148	0.001148	124,379
02 May 2024	0.001215	0.001245	0.001104	0.001122	0.001122	257,036
01 May 2024	0.001233	0.001233	0.001190	0.001215	0.001215	109,262
30 Apr 2024	0.001310	0.001334	0.001229	0.001233	0.001233	89,598
29 Apr 2024	0.001365	0.001366	0.001282	0.001309	0.001309	105,324
28 Apr 2024	0.001392	0.001419	0.001363	0.001365	0.001365	96,358
27 Apr 2024	0.001457	0.001460	0.001379	0.001392	0.001392	118,214
26 Apr 2024	0.001475	0.001495	0.001453	0.001457	0.001457	126,323
25 Apr 2024	0.001465	0.001501	0.001456	0.001473	0.001473	134,733
24 Apr 2024	0.001519	0.001900	0.001446	0.001465	0.001465	470,407
23 Apr 2024	0.001633	0.001680	0.001507	0.001519	0.001519	226,785
22 Apr 2024	0.001550	0.001705	0.001507	0.001633	0.001633	302,285
21 Apr 2024	0.001519	0.001592	0.001499	0.001550	0.001550	191,109
20 Apr 2024	0.001447	0.001557	0.001429	0.001519	0.001519	121,881
19 Apr 2024	0.001449	0.001510	0.001416	0.001447	0.001447	157,285
18 Apr 2024	0.001411	0.001469	0.001393	0.001449	0.001449	152,101
17 Apr 2024	0.001491	0.001525	0.001394	0.001411	0.001411	153,379
16 Apr 2024	0.001626	0.001631	0.001463	0.001491	0.001491	257,543
15 Apr 2024	0.001405	0.001783	0.001401	0.001626	0.001626	478,744
14 Apr 2024	0.001568	0.001624	0.001369	0.001405	0.001405	503,335
13 Apr 2024	0.001800	0.001808	0.001478	0.001568	0.001568	258,556
12 Apr 2024	0.001978	0.001988	0.001747	0.001800	0.001800	188,605
11 Apr 2024	0.002005	0.002008	0.001931	0.001978	0.001978	259,224
10 Apr 2024	0.002160	0.002163	0.001988	0.002005	0.002005	169,665
09 Apr 2024	0.002279	0.002307	0.002143	0.002161	0.002161	205,517
08 Apr 2024	0.002360	0.002414	0.002116	0.002279	0.002279	591,810
07 Apr 2024	0.002485	0.002496	0.002329	0.002360	0.002360	356,524
06 Apr 2024	0.002306	0.002678	0.002249	0.002485	0.002485	552,476
05 Apr 2024	0.002256	0.002415	0.002256	0.002306	0.002306	269,639
04 Apr 2024	0.002250	0.002331	0.002240	0.002256	0.002256	162,221
03 Apr 2024	0.002314	0.002405	0.002236	0.002250	0.002250	257,583
02 Apr 2024	0.002380	0.002457	0.002011	0.002314	0.002314	644,949
01 Apr 2024	0.002491	0.002510	0.002265	0.002380	0.002380	526,854
31 Mar 2024	0.002540	0.002775	0.002345	0.002491	0.002491	1,205,365
30 Mar 2024	0.002816	0.002891	0.002446	0.002543	0.002543	1,221,056
29 Mar 2024	0.002691	0.003420	0.002397	0.002816	0.002816	2,259,748
28 Mar 2024	0.002093	0.002739	0.002018	0.002691	0.002691	1,704,716
27 Mar 2024	0.002352	0.002380	0.002091	0.002093	0.002093	1,018,847
26 Mar 2024	0.002882	0.002904	0.002210	0.002352	0.002352	616,776
25 Mar 2024	0.002677	0.002953	0.002500	0.002882	0.002882	500,598
24 Mar 2024	0.002491	0.002983	0.002416	0.002675	0.002675	646,208
23 Mar 2024	0.002481	0.002754	0.002418	0.002489	0.002489	420,354
22 Mar 2024	0.003098	0.003098	0.002416	0.002481	0.002481	601,559
21 Mar 2024	0.002730	0.003594	0.002498	0.003098	0.003098	1,004,492
20 Mar 2024	0.002623	0.002885	0.002360	0.002729	0.002729	704,064
19 Mar 2024	0.003281	0.003293	0.002382	0.002624	0.002624	734,468
18 Mar 2024	0.003482	0.004390	0.002877	0.003280	0.003280	1,211,097
17 Mar 2024	0.003476	0.003970	0.003157	0.003604	0.003604	1,428,646
16 Mar 2024	0.004038	0.005496	0.003242	0.003474	0.003474	1,703,752
15 Mar 2024	0.003873	0.004140	0.003513	0.004027	0.004027	1,264,688
14 Mar 2024	0.005073	0.005311	0.003422	0.003879	0.003879	4,848,501
13 Mar 2024	0.001907	0.006146	0.001852	0.005051	0.005051	8,344,537
12 Mar 2024	0.001938	0.001946	0.001746	0.001907	0.001907	505,915
11 Mar 2024	0.001857	0.002039	0.001760	0.001938	0.001938	658,520
10 Mar 2024	0.001819	0.002236	0.001664	0.001857	0.001857	1,795,377
09 Mar 2024	0.001611	0.001850	0.001606	0.001820	0.001820	452,558
08 Mar 2024	0.001815	0.001899	0.001497	0.001611	0.001611	323,943
07 Mar 2024	0.001501	0.001844	0.001447	0.001816	0.001816	449,118
06 Mar 2024	0.001456	0.001525	0.001416	0.001501	0.001501	114,458
05 Mar 2024	0.001518	0.001638	0.001397	0.001456	0.001456	148,054
04 Mar 2024	0.001591	0.001592	0.001368	0.001518	0.001518	243,673
03 Mar 2024	0.001576	0.001690	0.001553	0.001591	0.001591	129,696
02 Mar 2024	0.001469	0.001772	0.001463	0.001576	0.001576	311,975
01 Mar 2024	0.001521	0.001531	0.001376	0.001470	0.001470	120,892
29 Feb 2024	0.001423	0.001521	0.001397	0.001521	0.001521	111,458
28 Feb 2024	0.001530	0.001567	0.001409	0.001423	0.001423	179,741
27 Feb 2024	0.001348	0.001573	0.001314	0.001530	0.001530	265,764
26 Feb 2024	0.001324	0.001370	0.001310	0.001354	0.001354	125,947
25 Feb 2024	0.001266	0.001332	0.001261	0.001324	0.001324	101,494
24 Feb 2024	0.001251	0.001280	0.001239	0.001266	0.001266	69,507
23 Feb 2024	0.001291	0.001292	0.001247	0.001251	0.001251	68,904
22 Feb 2024	0.001269	0.001299	0.001262	0.001291	0.001291	104,433
21 Feb 2024	0.001262	0.001269	0.001246	0.001269	0.001269	110,905
20 Feb 2024	0.001350	0.001350	0.001255	0.001262	0.001262	102,213
19 Feb 2024	0.001420	0.001444	0.001341	0.001349	0.001349	102,797
18 Feb 2024	0.001428	0.001449	0.001401	0.001420	0.001420	112,664
17 Feb 2024	0.001466	0.001546	0.001419	0.001428	0.001428	172,197
16 Feb 2024	0.001417	0.001498	0.001362	0.001466	0.001466	164,686
15 Feb 2024	0.001330	0.001413	0.001314	0.001413	0.001413	87,159
14 Feb 2024	0.001386	0.001393	0.001315	0.001331	0.001331	86,570
13 Feb 2024	0.001341	0.001421	0.001312	0.001385	0.001385	121,331
12 Feb 2024	0.001284	0.001565	0.001283	0.001342	0.001342	224,121
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,301.16-12.89(-0.39%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,270.62-365.60(-1.86%)

FTSE 1008,401.89-22.31(-0.26%)

Bitcoin USD70,962.56+4,116.38(+6.16%)

CMC Crypto 2001,528.75+40.21(+2.70%)

X World Games USD (XWG-USD)

Straits Times Index
3,301.16
-12.89(-0.39%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,270.62
-365.60(-1.86%)

FTSE 100
8,401.89
-22.31(-0.26%)

Bitcoin USD
70,962.56
+4,116.38(+6.16%)

CMC Crypto 200
1,528.75
+40.21(+2.70%)