Market [unlinked] / SGD
Identifier on Gemini: gusdsgd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.2821 SGD |
321,695.5958 |
1.2952 SGD |
1.2853 SGD |
1.2890 SGD |
1.2853 SGD |
| 2025-05-20 |
1.2930 SGD |
150,536.4149 |
1.2959 SGD |
1.2920 SGD |
1.2920 SGD |
1.2930 SGD |
| 2025-05-19 |
1.2959 SGD |
257,833.6350 |
1.2960 SGD |
1.2920 SGD |
1.2939 SGD |
1.2959 SGD |
| 2025-05-18 |
1.3000 SGD |
330,367.1969 |
1.2996 SGD |
1.2975 SGD |
1.2980 SGD |
1.3000 SGD |
| 2025-05-17 |
1.3000 SGD |
60,361.4988 |
1.2986 SGD |
1.2986 SGD |
1.2986 SGD |
1.3000 SGD |
| 2025-05-16 |
1.2986 SGD |
63,434.1490 |
1.2984 SGD |
1.2914 SGD |
1.2914 SGD |
1.2986 SGD |
| 2025-05-15 |
1.2984 SGD |
140,617.7288 |
1.3033 SGD |
1.2952 SGD |
1.2980 SGD |
1.2984 SGD |
| 2025-05-14 |
1.3036 SGD |
354,885.2071 |
1.2990 SGD |
1.2911 SGD |
1.2963 SGD |
1.3036 SGD |
| 2025-05-13 |
1.2971 SGD |
147,538.2611 |
1.3077 SGD |
1.2943 SGD |
1.2965 SGD |
1.2981 SGD |
| 2025-05-12 |
1.3077 SGD |
476,486.9471 |
1.2979 SGD |
1.2960 SGD |
1.2970 SGD |
1.3077 SGD |
| 2025-05-11 |
1.2979 SGD |
243,893.8039 |
1.2903 SGD |
1.2903 SGD |
1.2931 SGD |
1.2979 SGD |
| 2025-05-10 |
1.2900 SGD |
456,809.7962 |
1.2934 SGD |
1.2902 SGD |
1.2925 SGD |
1.2927 SGD |
| 2025-05-09 |
1.2960 SGD |
897,690.1519 |
1.2949 SGD |
1.2700 SGD |
1.2909 SGD |
1.2960 SGD |
| 2025-05-08 |
1.2973 SGD |
568,920.3935 |
1.2959 SGD |
1.2586 SGD |
1.2936 SGD |
1.2965 SGD |
| 2025-05-07 |
1.2959 SGD |
96,561.3875 |
1.2912 SGD |
1.2885 SGD |
1.2885 SGD |
1.2960 SGD |
| 2025-05-06 |
1.2878 SGD |
44,277.1317 |
1.2900 SGD |
1.2876 SGD |
1.2878 SGD |
1.2878 SGD |
| 2025-05-05 |
1.2937 SGD |
43,669.7515 |
1.3006 SGD |
1.2869 SGD |
1.2913 SGD |
1.2937 SGD |
| 2025-05-04 |
1.3003 SGD |
79,867.1909 |
1.3031 SGD |
1.2966 SGD |
1.3028 SGD |
1.3028 SGD |
| 2025-05-03 |
1.3031 SGD |
19,253.6757 |
1.3025 SGD |
1.2969 SGD |
1.2969 SGD |
1.3031 SGD |
| 2025-05-02 |
1.3025 SGD |
186,885.6972 |
1.3105 SGD |
1.2948 SGD |
1.2948 SGD |
1.3025 SGD |
| 2025-05-01 |
1.3105 SGD |
365,099.8640 |
1.3058 SGD |
1.3047 SGD |
1.3058 SGD |
1.3105 SGD |
| 2025-04-30 |
1.3058 SGD |
70,436.4258 |
1.3084 SGD |
1.3011 SGD |
1.3055 SGD |
1.3058 SGD |
| 2025-04-29 |
1.3098 SGD |
108,632.8208 |
1.3075 SGD |
1.3065 SGD |
1.3065 SGD |
1.3098 SGD |
| 2025-04-28 |
1.3075 SGD |
100,719.7575 |
1.3167 SGD |
1.3075 SGD |
1.3075 SGD |
1.3075 SGD |
| 2025-04-27 |
1.3163 SGD |
47,347.8193 |
1.3157 SGD |
1.3123 SGD |
1.3170 SGD |
1.3163 SGD |
| 2025-04-26 |
1.3157 SGD |
124,491.3268 |
1.3136 SGD |
1.3121 SGD |
1.3136 SGD |
1.3157 SGD |
| 2025-04-25 |
1.3127 SGD |
337,149.8964 |
1.3104 SGD |
1.2500 SGD |
1.3120 SGD |
1.3127 SGD |
| 2025-04-24 |
1.3104 SGD |
160,151.4109 |
1.3123 SGD |
1.3058 SGD |
1.3104 SGD |
1.3104 SGD |
| 2025-04-23 |
1.3151 SGD |
288,227.5603 |
1.3100 SGD |
1.3052 SGD |
1.3081 SGD |
1.3150 SGD |
| 2025-04-22 |
1.3082 SGD |
143,249.7986 |
1.3054 SGD |
1.2977 SGD |
1.2977 SGD |
1.3120 SGD |
| 2025-04-21 |
1.3054 SGD |
289,301.8072 |
1.3073 SGD |
1.2500 SGD |
1.3002 SGD |
1.3057 SGD |
| 2025-04-20 |
1.3073 SGD |
73,859.6218 |
1.3128 SGD |
1.3100 SGD |
1.3105 SGD |
1.3115 SGD |
| 2025-04-19 |
1.3128 SGD |
27,972.7299 |
1.3160 SGD |
1.3105 SGD |
1.3105 SGD |
1.3128 SGD |
| 2025-04-18 |
1.3128 SGD |
37,403.5316 |
1.3126 SGD |
1.3105 SGD |
1.3105 SGD |
1.3128 SGD |
| 2025-04-17 |
1.3112 SGD |
33,212.1118 |
1.3053 SGD |
1.3053 SGD |
1.3053 SGD |
1.3112 SGD |
| 2025-04-16 |
1.3125 SGD |
197,002.9284 |
1.3199 SGD |
1.3103 SGD |
1.3120 SGD |
1.3125 SGD |
| 2025-04-15 |
1.3199 SGD |
75,166.5547 |
1.3170 SGD |
1.3144 SGD |
1.3149 SGD |
1.3207 SGD |
| 2025-04-14 |
1.3151 SGD |
235,591.7126 |
1.3250 SGD |
1.3137 SGD |
1.3145 SGD |
1.3151 SGD |
| 2025-04-13 |
1.3250 SGD |
130,856.1645 |
1.3200 SGD |
1.3200 SGD |
1.3202 SGD |
1.3230 SGD |
| 2025-04-12 |
1.3203 SGD |
110,857.9872 |
1.3176 SGD |
1.3176 SGD |
1.3190 SGD |
1.3203 SGD |
| 2025-04-11 |
1.3176 SGD |
463,867.3646 |
1.3304 SGD |
1.3176 SGD |
1.3176 SGD |
1.3176 SGD |
| 2025-04-10 |
1.3254 SGD |
807,555.4168 |
1.3410 SGD |
1.3294 SGD |
1.3307 SGD |
1.3300 SGD |
| 2025-04-09 |
1.3405 SGD |
505,473.8989 |
1.3533 SGD |
1.3371 SGD |
1.3406 SGD |
1.3424 SGD |
| 2025-04-08 |
1.3533 SGD |
182,156.0437 |
1.3514 SGD |
1.3462 SGD |
1.3462 SGD |
1.3533 SGD |
| 2025-04-07 |
1.3537 SGD |
517,743.8142 |
1.3493 SGD |
1.3333 SGD |
1.3450 SGD |
1.3537 SGD |
| 2025-04-06 |
1.3486 SGD |
351,763.4966 |
1.3451 SGD |
1.3450 SGD |
1.3460 SGD |
1.3500 SGD |
| 2025-04-05 |
1.3451 SGD |
228,022.9247 |
1.3464 SGD |
1.3434 SGD |
1.3450 SGD |
1.3451 SGD |
| 2025-04-04 |
1.3441 SGD |
270,337.6373 |
1.3350 SGD |
1.3329 SGD |
1.3345 SGD |
1.3441 SGD |
| 2025-04-03 |
1.3350 SGD |
291,109.0677 |
1.3499 SGD |
1.3337 SGD |
1.3350 SGD |
1.3350 SGD |
| 2025-04-02 |
1.3506 SGD |
403,095.0283 |
1.3430 SGD |
1.3388 SGD |
1.3404 SGD |
1.3487 SGD |