Market [unlinked] / SGD
Identifier on Gemini: gusdsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
1.2845 SGD |
122,291.4218 |
1.2801 SGD |
1.2774 SGD |
1.2789 SGD |
1.2807 SGD |
| 2024-09-29 |
1.2801 SGD |
22,396.2689 |
1.2803 SGD |
1.2786 SGD |
1.2798 SGD |
1.2801 SGD |
| 2024-09-28 |
1.2820 SGD |
77,162.5294 |
1.2802 SGD |
1.2792 SGD |
1.2793 SGD |
1.2820 SGD |
| 2024-09-27 |
1.2802 SGD |
259,873.5808 |
1.2823 SGD |
1.2500 SGD |
1.2788 SGD |
1.2802 SGD |
| 2024-09-26 |
1.2823 SGD |
251,728.6541 |
1.2894 SGD |
1.2810 SGD |
1.2821 SGD |
1.2823 SGD |
| 2024-09-25 |
1.2500 SGD |
272,531.3441 |
1.2838 SGD |
1.2500 SGD |
1.2500 SGD |
1.2500 SGD |
| 2024-09-24 |
1.2850 SGD |
189,729.3777 |
1.2928 SGD |
1.2850 SGD |
1.2853 SGD |
1.2850 SGD |
| 2024-09-23 |
1.2907 SGD |
386,415.2262 |
1.2923 SGD |
1.2859 SGD |
1.2891 SGD |
1.2907 SGD |
| 2024-09-22 |
1.2923 SGD |
63,811.3833 |
1.2919 SGD |
1.2878 SGD |
1.2884 SGD |
1.2923 SGD |
| 2024-09-21 |
1.2920 SGD |
84,703.0691 |
1.2915 SGD |
1.2897 SGD |
1.2910 SGD |
1.2920 SGD |
| 2024-09-20 |
1.2915 SGD |
215,791.8742 |
1.2895 SGD |
1.2895 SGD |
1.2897 SGD |
1.2915 SGD |
| 2024-09-19 |
1.2880 SGD |
332,043.1753 |
1.3020 SGD |
1.2890 SGD |
1.2904 SGD |
1.2890 SGD |
| 2024-09-18 |
1.3020 SGD |
98,466.5062 |
1.2987 SGD |
1.2950 SGD |
1.2954 SGD |
1.2997 SGD |
| 2024-09-17 |
1.2987 SGD |
226,005.2128 |
1.2994 SGD |
1.2953 SGD |
1.2971 SGD |
1.2977 SGD |
| 2024-09-16 |
1.2994 SGD |
136,033.8822 |
1.2951 SGD |
1.2933 SGD |
1.2949 SGD |
1.2994 SGD |
| 2024-09-15 |
1.2951 SGD |
137,557.4326 |
1.2962 SGD |
1.2944 SGD |
1.2947 SGD |
1.2951 SGD |
| 2024-09-14 |
1.2962 SGD |
266,989.0251 |
1.2936 SGD |
1.2932 SGD |
1.2942 SGD |
1.2962 SGD |
| 2024-09-13 |
1.2860 SGD |
233,062.1488 |
1.3016 SGD |
1.2860 SGD |
1.2964 SGD |
1.2860 SGD |
| 2024-09-12 |
1.3037 SGD |
33,297.1361 |
1.3038 SGD |
1.3037 SGD |
1.3037 SGD |
1.3037 SGD |
| 2024-09-11 |
1.3038 SGD |
176,118.2221 |
1.3040 SGD |
1.3003 SGD |
1.3020 SGD |
1.3038 SGD |
| 2024-09-10 |
1.3048 SGD |
339,945.6711 |
1.3044 SGD |
1.3001 SGD |
1.3028 SGD |
1.3048 SGD |
| 2024-09-09 |
1.3037 SGD |
214,206.2284 |
1.3068 SGD |
1.3037 SGD |
1.3050 SGD |
1.3037 SGD |
| 2024-09-08 |
1.3068 SGD |
154,945.9775 |
1.3075 SGD |
1.3001 SGD |
1.3001 SGD |
1.3068 SGD |
| 2024-09-07 |
1.3075 SGD |
447,153.1424 |
1.3087 SGD |
1.3069 SGD |
1.3069 SGD |
1.3075 SGD |
| 2024-09-06 |
1.3088 SGD |
479,336.0119 |
1.3030 SGD |
1.2963 SGD |
1.3015 SGD |
1.3088 SGD |
| 2024-09-05 |
1.3030 SGD |
184,356.2540 |
1.3052 SGD |
1.3007 SGD |
1.3024 SGD |
1.3030 SGD |
| 2024-09-04 |
1.3052 SGD |
418,685.3734 |
1.3112 SGD |
1.3051 SGD |
1.3074 SGD |
1.3051 SGD |
| 2024-09-03 |
1.3112 SGD |
261,684.8738 |
1.3086 SGD |
1.3049 SGD |
1.3094 SGD |
1.3112 SGD |
| 2024-09-02 |
1.3086 SGD |
103,188.2958 |
1.3103 SGD |
1.3086 SGD |
1.3090 SGD |
1.3086 SGD |
| 2024-09-01 |
1.3091 SGD |
199,529.7180 |
1.3104 SGD |
1.3062 SGD |
1.3091 SGD |
1.3091 SGD |
| 2024-08-31 |
1.3104 SGD |
175,710.0719 |
1.3113 SGD |
1.3099 SGD |
1.3104 SGD |
1.3104 SGD |
| 2024-08-30 |
1.3109 SGD |
327,836.8566 |
1.3048 SGD |
1.3026 SGD |
1.3052 SGD |
1.3109 SGD |
| 2024-08-29 |
1.3048 SGD |
213,407.2105 |
1.3078 SGD |
1.3026 SGD |
1.3026 SGD |
1.3048 SGD |
| 2024-08-28 |
1.3075 SGD |
823,536.1613 |
1.3086 SGD |
1.3048 SGD |
1.3048 SGD |
1.3079 SGD |
| 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 |