Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,722.82 -801.37 (-1.30%) CMC Crypto 200
1,263.99 -19.84 (-1.55%)
zkSync USD (ZK24091-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:29AM UTC. Market open.
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.157100 | 0.168796 | 0.157100 | 0.168679 | 0.168679 | 179,279,360 |
| 28 Jun 2024 | 0.160748 | 0.171040 | 0.156588 | 0.157077 | 0.157077 | 174,563,520 |
| 27 Jun 2024 | 0.158692 | 0.164206 | 0.150160 | 0.160750 | 0.160750 | 144,332,713 |
| 26 Jun 2024 | 0.169463 | 0.172134 | 0.154913 | 0.158726 | 0.158726 | 138,540,003 |
| 25 Jun 2024 | 0.169831 | 0.176365 | 0.161559 | 0.169469 | 0.169469 | 221,900,352 |
| 24 Jun 2024 | 0.167751 | 0.171699 | 0.156682 | 0.169991 | 0.169991 | 277,693,428 |
| 23 Jun 2024 | 0.182327 | 0.185609 | 0.166168 | 0.167747 | 0.167747 | 155,008,187 |
| 22 Jun 2024 | 0.181910 | 0.188177 | 0.173477 | 0.182486 | 0.182486 | 225,136,876 |
| 21 Jun 2024 | 0.198217 | 0.202769 | 0.176695 | 0.181888 | 0.181888 | 330,911,246 |
| 20 Jun 2024 | 0.223931 | 0.224039 | 0.192338 | 0.198179 | 0.198179 | 397,023,454 |
| 19 Jun 2024 | 0.219835 | 0.237205 | 0.214724 | 0.223931 | 0.223931 | 574,866,579 |
| 18 Jun 2024 | 0.213884 | 0.231098 | 0.190973 | 0.219599 | 0.219599 | 797,165,844 |
| 17 Jun 2024 | 0.286902 | 0.309294 | 0.211163 | 0.214172 | 0.214172 | 989,850,958 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.