Singapore markets open in 29 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,001.36 +1,827.68 (+2.99%) CMC Crypto 200
1,302.00 +416.46 (+46.53%)
yOUcash USD (YOUC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:19AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 13 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 06 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 30 Mar 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | - | - | - | - | - | - |
| 23 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 17 Mar 2024 | - | - | - | - | - | - |
| 16 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 10 Mar 2024 | - | - | - | - | - | - |
| 09 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 03 Mar 2024 | - | - | - | - | - | - |
| 02 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 29 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 28 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 27 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 26 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 25 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 24 Feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 23 Feb 2024 | 0.088144 | 0.088201 | 0.088134 | 0.088190 | 0.088190 | - |
| 22 Feb 2024 | 0.090000 | 0.090008 | 0.049960 | 0.088144 | 0.088144 | 20 |
| 21 Feb 2024 | 0.089993 | 0.090023 | 0.089935 | 0.090000 | 0.090000 | - |
| 20 Feb 2024 | 0.089993 | 0.090020 | 0.089935 | 0.089993 | 0.089993 | - |
| 19 Feb 2024 | 0.089993 | 0.090026 | 0.089924 | 0.089993 | 0.089993 | - |
| 18 Feb 2024 | 0.090018 | 0.090042 | 0.089974 | 0.089993 | 0.089993 | - |
| 17 Feb 2024 | 0.090063 | 0.090068 | 0.089974 | 0.090018 | 0.090018 | - |
| 16 Feb 2024 | 0.055060 | 0.090068 | 0.055001 | 0.090063 | 0.090063 | 1 |
| 15 Feb 2024 | 0.120097 | 0.120111 | 0.055013 | 0.055060 | 0.055060 | 3 |
| 14 Feb 2024 | 0.120055 | 0.120114 | 0.119992 | 0.120097 | 0.120097 | - |
| 13 Feb 2024 | 0.085019 | 0.120105 | 0.055023 | 0.120055 | 0.120055 | 9 |
| 12 Feb 2024 | 0.090026 | 0.090070 | 0.085004 | 0.085019 | 0.085019 | 3 |
| 11 Feb 2024 | 0.143346 | 0.143400 | 0.055026 | 0.090026 | 0.090026 | 3 |
| 10 Feb 2024 | 0.143373 | 0.143424 | 0.080052 | 0.143346 | 0.143346 | 3,412 |
| 09 Feb 2024 | 0.143320 | 0.143415 | 0.099949 | 0.143373 | 0.143373 | 109 |
| 08 Feb 2024 | 0.119964 | 0.143348 | 0.099931 | 0.143320 | 0.143320 | 13 |
| 07 Feb 2024 | 0.399938 | 0.399999 | 0.009992 | 0.119964 | 0.119964 | 1,403 |
| 06 Feb 2024 | 0.497378 | 0.497686 | 0.062929 | 0.399938 | 0.399938 | 803 |
| 05 Feb 2024 | 0.497825 | 0.497992 | 0.497317 | 0.497378 | 0.497378 | 733 |
| 04 Feb 2024 | 0.062190 | 0.498052 | 0.062175 | 0.497825 | 0.497825 | 770 |
| 03 Feb 2024 | 0.498363 | 0.499888 | 0.062163 | 0.062190 | 0.062190 | 977 |
| 02 Feb 2024 | 0.498420 | 0.498535 | 0.498107 | 0.498363 | 0.498363 | - |
| 01 Feb 2024 | 0.498178 | 0.498581 | 0.497935 | 0.498420 | 0.498420 | - |
| 31 Jan 2024 | 0.498492 | 0.498601 | 0.498060 | 0.498178 | 0.498178 | - |
| 30 Jan 2024 | 0.498493 | 0.498622 | 0.498276 | 0.498492 | 0.498492 | - |
| 29 Jan 2024 | 0.289984 | 0.498612 | 0.289911 | 0.498493 | 0.498493 | 1,234 |
| 28 Jan 2024 | 0.502200 | 0.502292 | 0.121090 | 0.289984 | 0.289984 | 19 |
| 27 Jan 2024 | 0.502133 | 0.502347 | 0.502020 | 0.502200 | 0.502200 | - |
| 26 Jan 2024 | 0.502002 | 0.502292 | 0.501779 | 0.502133 | 0.502133 | - |
| 25 Jan 2024 | 0.502066 | 0.502324 | 0.501790 | 0.502002 | 0.502002 | - |
| 24 Jan 2024 | 0.501871 | 0.502398 | 0.501640 | 0.502066 | 0.502066 | - |
| 23 Jan 2024 | 0.501570 | 0.502114 | 0.501499 | 0.501871 | 0.501871 | - |
| 22 Jan 2024 | 0.501872 | 0.502273 | 0.501503 | 0.501570 | 0.501570 | - |
| 21 Jan 2024 | 0.501843 | 0.502153 | 0.501772 | 0.501872 | 0.501872 | - |
| 20 Jan 2024 | 0.501832 | 0.502645 | 0.501703 | 0.501843 | 0.501843 | - |
| 19 Jan 2024 | 0.501785 | 0.502203 | 0.501421 | 0.501832 | 0.501832 | - |
| 18 Jan 2024 | 0.501764 | 0.502089 | 0.501209 | 0.501785 | 0.501785 | - |
| 17 Jan 2024 | 0.502098 | 0.502397 | 0.501630 | 0.501764 | 0.501764 | - |
| 16 Jan 2024 | 0.502052 | 0.502405 | 0.501532 | 0.502098 | 0.502098 | - |
| 15 Jan 2024 | 0.501889 | 0.502349 | 0.501757 | 0.502052 | 0.502052 | - |
| 14 Jan 2024 | 0.502151 | 0.502311 | 0.501842 | 0.501889 | 0.501889 | - |
| 13 Jan 2024 | 0.502113 | 0.502311 | 0.501979 | 0.502151 | 0.502151 | - |
| 12 Jan 2024 | 0.502222 | 0.502380 | 0.501555 | 0.502113 | 0.502113 | - |
| 11 Jan 2024 | 0.502274 | 0.502748 | 0.501810 | 0.502222 | 0.502222 | - |
| 10 Jan 2024 | 0.502200 | 0.502680 | 0.502184 | 0.502274 | 0.502274 | - |
| *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.