Market [unlinked] / SGD
Identifier on Gemini: gusdsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
1.3080 SGD |
506,044.5532 |
1.3029 SGD |
1.2995 SGD |
1.3024 SGD |
1.3051 SGD |
| 2024-08-26 |
1.3056 SGD |
168,826.5334 |
1.2998 SGD |
1.2998 SGD |
1.3002 SGD |
1.3056 SGD |
| 2024-08-25 |
1.3000 SGD |
131,604.1794 |
1.2992 SGD |
1.2853 SGD |
1.2853 SGD |
1.3000 SGD |
| 2024-08-24 |
1.2992 SGD |
115,407.9508 |
1.2993 SGD |
1.2979 SGD |
1.2979 SGD |
1.2992 SGD |
| 2024-08-23 |
1.2997 SGD |
335,190.6196 |
1.3097 SGD |
1.2997 SGD |
1.2997 SGD |
1.2997 SGD |
| 2024-08-22 |
1.3097 SGD |
104,603.8550 |
1.3071 SGD |
1.3053 SGD |
1.3069 SGD |
1.3097 SGD |
| 2024-08-21 |
1.3071 SGD |
195,054.9853 |
1.3098 SGD |
1.3063 SGD |
1.3071 SGD |
1.3071 SGD |
| 2024-08-20 |
1.3073 SGD |
285,429.4415 |
1.3128 SGD |
1.3048 SGD |
1.3057 SGD |
1.3073 SGD |
| 2024-08-19 |
1.3128 SGD |
485,310.3941 |
1.3198 SGD |
1.3113 SGD |
1.3126 SGD |
1.3128 SGD |
| 2024-08-18 |
1.3198 SGD |
11,855.7107 |
1.3202 SGD |
1.3068 SGD |
1.3150 SGD |
1.3198 SGD |
| 2024-08-17 |
1.3202 SGD |
136,889.7930 |
1.3210 SGD |
1.3197 SGD |
1.3198 SGD |
1.3202 SGD |
| 2024-08-16 |
1.3210 SGD |
236,058.6005 |
1.3279 SGD |
1.3201 SGD |
1.3210 SGD |
1.3210 SGD |
| 2024-08-15 |
1.3279 SGD |
319,696.4162 |
1.3200 SGD |
1.3200 SGD |
1.3200 SGD |
1.3279 SGD |
| 2024-08-14 |
1.3200 SGD |
323,243.4493 |
1.3186 SGD |
1.3159 SGD |
1.3174 SGD |
1.3200 SGD |
| 2024-08-13 |
1.3186 SGD |
223,055.6981 |
1.3233 SGD |
1.3184 SGD |
1.3186 SGD |
1.3186 SGD |
| 2024-08-12 |
1.3260 SGD |
186,483.9803 |
1.3222 SGD |
1.3201 SGD |
1.3210 SGD |
1.3260 SGD |
| 2024-08-11 |
1.3206 SGD |
262,147.5820 |
1.3243 SGD |
1.3040 SGD |
1.3211 SGD |
1.3206 SGD |
| 2024-08-10 |
1.3243 SGD |
115,963.6080 |
1.3269 SGD |
1.3227 SGD |
1.3239 SGD |
1.3245 SGD |
| 2024-08-09 |
1.3269 SGD |
238,147.3850 |
1.3255 SGD |
1.3204 SGD |
1.3240 SGD |
1.3269 SGD |
| 2024-08-08 |
1.3255 SGD |
323,224.1826 |
1.3322 SGD |
1.3255 SGD |
1.3255 SGD |
1.3255 SGD |
| 2024-08-07 |
1.3350 SGD |
434,593.0869 |
1.3310 SGD |
1.3285 SGD |
1.3310 SGD |
1.3350 SGD |
| 2024-08-06 |
1.3310 SGD |
895,434.0723 |
1.3316 SGD |
1.3259 SGD |
1.3277 SGD |
1.3310 SGD |
| 2024-08-05 |
1.3309 SGD |
3,263,992.7791 |
1.3359 SGD |
1.3214 SGD |
1.3275 SGD |
1.3299 SGD |
| 2024-08-04 |
1.3397 SGD |
849,973.8809 |
1.3319 SGD |
1.3300 SGD |
1.3309 SGD |
1.3415 SGD |
| 2024-08-03 |
1.3327 SGD |
567,456.6067 |
1.3323 SGD |
1.3297 SGD |
1.3302 SGD |
1.3327 SGD |
| 2024-08-02 |
1.3323 SGD |
1,219,059.6213 |
1.3411 SGD |
1.3265 SGD |
1.3302 SGD |
1.3369 SGD |
| 2024-08-01 |
1.3411 SGD |
885,061.5610 |
1.3374 SGD |
1.3372 SGD |
1.3372 SGD |
1.3384 SGD |
| 2024-07-31 |
1.3385 SGD |
111,216.3002 |
1.3385 SGD |
1.3341 SGD |
1.3356 SGD |
1.3385 SGD |
| 2024-07-30 |
1.3385 SGD |
158,929.6991 |
1.3416 SGD |
1.3361 SGD |
1.3387 SGD |
1.3400 SGD |
| 2024-07-29 |
1.3402 SGD |
674,170.7637 |
1.3396 SGD |
1.3342 SGD |
1.3374 SGD |
1.3402 SGD |
| 2024-07-28 |
1.3396 SGD |
465,967.3098 |
1.3398 SGD |
1.3350 SGD |
1.3389 SGD |
1.3396 SGD |
| 2024-07-27 |
1.3399 SGD |
94,678.5775 |
1.3445 SGD |
1.3365 SGD |
1.3395 SGD |
1.3399 SGD |
| 2024-07-26 |
1.3445 SGD |
255,026.2735 |
1.3473 SGD |
1.3445 SGD |
1.3450 SGD |
1.3445 SGD |
| 2024-07-25 |
1.3474 SGD |
483,334.6665 |
1.3387 SGD |
1.3387 SGD |
1.3397 SGD |
1.3474 SGD |
| 2024-07-24 |
1.3387 SGD |
197,039.7780 |
1.3418 SGD |
1.3382 SGD |
1.3387 SGD |
1.3387 SGD |
| 2024-07-23 |
1.3418 SGD |
268,109.2822 |
1.3409 SGD |
1.3386 SGD |
1.3406 SGD |
1.3418 SGD |
| 2024-07-22 |
1.3409 SGD |
563,965.2312 |
1.3369 SGD |
1.3350 SGD |
1.3389 SGD |
1.3409 SGD |
| 2024-07-21 |
1.3369 SGD |
310,222.3810 |
1.3410 SGD |
1.3350 SGD |
1.3371 SGD |
1.3351 SGD |
| 2024-07-20 |
1.3404 SGD |
95,514.1503 |
1.3407 SGD |
1.3392 SGD |
1.3402 SGD |
1.3404 SGD |
| 2024-07-19 |
1.3405 SGD |
477,798.2730 |
1.3406 SGD |
1.3358 SGD |
1.3404 SGD |
1.3405 SGD |
| 2024-07-18 |
1.3406 SGD |
65,824.4035 |
1.3379 SGD |
1.3379 SGD |
1.3379 SGD |
1.3406 SGD |
| 2024-07-17 |
1.3387 SGD |
365,372.2807 |
1.3400 SGD |
1.3323 SGD |
1.3354 SGD |
1.3387 SGD |
| 2024-07-16 |
1.3394 SGD |
422,333.3661 |
1.3423 SGD |
1.3363 SGD |
1.3398 SGD |
1.3398 SGD |
| 2024-07-15 |
1.3380 SGD |
214,020.2524 |
1.3443 SGD |
1.3360 SGD |
1.3407 SGD |
1.3380 SGD |
| 2024-07-14 |
1.3443 SGD |
233,050.4211 |
1.3470 SGD |
1.3406 SGD |
1.3443 SGD |
1.3443 SGD |
| 2024-07-13 |
1.3470 SGD |
28,178.8351 |
1.3474 SGD |
1.3440 SGD |
1.3441 SGD |
1.3470 SGD |
| 2024-07-12 |
1.3474 SGD |
116,830.8524 |
1.3462 SGD |
1.3440 SGD |
1.3452 SGD |
1.3474 SGD |
| 2024-07-11 |
1.3464 SGD |
123,812.2917 |
1.3497 SGD |
1.3440 SGD |
1.3444 SGD |
1.3464 SGD |
| 2024-07-10 |
1.3497 SGD |
228,056.2438 |
1.3495 SGD |
1.3440 SGD |
1.3479 SGD |
1.3497 SGD |
| 2024-07-09 |
1.3506 SGD |
278,643.8278 |
1.3541 SGD |
1.3465 SGD |
1.3465 SGD |
1.3506 SGD |