UK markets open in 43 minutes
NIKKEI 225
37,927.45 +298.97 (+0.79%) HANG SENG
17,732.47 +447.93 (+2.59%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,351.30 +8.80 (+0.38%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,525.80 +150.36 (+0.29%)
The Sandbox USD (SAND-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:16AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 6.999716 | 7.187526 | 6.662301 | 6.772508 | 6.772508 | 2,883,215,549 |
| 29 Nov 2021 | 7.530078 | 7.940892 | 6.946584 | 6.972231 | 6.972231 | 4,545,318,881 |
| 28 Nov 2021 | 6.558760 | 7.594072 | 5.801415 | 7.490646 | 7.490646 | 6,242,370,702 |
| 27 Nov 2021 | 6.988919 | 7.103677 | 6.222426 | 6.556377 | 6.556377 | 3,146,113,846 |
| 26 Nov 2021 | 7.173488 | 7.772682 | 6.384060 | 6.919690 | 6.919690 | 5,692,742,260 |
| 25 Nov 2021 | 7.462589 | 8.442061 | 6.697662 | 8.402190 | 8.402190 | 11,077,988,546 |
| 24 Nov 2021 | 5.356531 | 7.999647 | 5.263360 | 6.334434 | 6.334434 | 5,425,767,404 |
| 23 Nov 2021 | 4.969749 | 5.679301 | 4.878990 | 5.364032 | 5.364032 | 4,615,278,288 |
| 22 Nov 2021 | 4.010326 | 4.971064 | 3.761105 | 4.955757 | 4.955757 | 3,130,548,623 |
| 21 Nov 2021 | 4.215115 | 4.452398 | 3.858563 | 4.029042 | 4.029042 | 1,527,980,685 |
| 20 Nov 2021 | 4.420241 | 4.439838 | 4.034398 | 4.209674 | 4.209674 | 1,596,136,120 |
| 19 Nov 2021 | 4.319452 | 4.500719 | 3.970056 | 4.424245 | 4.424245 | 2,956,587,496 |
| 18 Nov 2021 | 3.760448 | 4.680581 | 3.592047 | 4.311286 | 4.311286 | 5,550,774,283 |
| 17 Nov 2021 | 3.248199 | 3.809465 | 3.126185 | 3.734991 | 3.734991 | 3,933,977,180 |
| 16 Nov 2021 | 2.801842 | 3.397959 | 2.318066 | 3.229929 | 3.229929 | 3,170,375,086 |
| 15 Nov 2021 | 2.841144 | 2.998992 | 2.721601 | 2.795779 | 2.795779 | 818,744,818 |
| 14 Nov 2021 | 2.803907 | 2.973253 | 2.746436 | 2.835522 | 2.835522 | 970,144,608 |
| 13 Nov 2021 | 2.630083 | 3.196088 | 2.582133 | 2.801235 | 2.801235 | 2,662,765,125 |
| 12 Nov 2021 | 2.427015 | 2.831463 | 2.390614 | 2.620870 | 2.620870 | 1,740,234,490 |
| 11 Nov 2021 | 2.298869 | 2.554885 | 2.254111 | 2.434138 | 2.434138 | 577,342,879 |
| 10 Nov 2021 | 2.382765 | 2.628112 | 2.048232 | 2.293452 | 2.293452 | 1,193,352,934 |
| 09 Nov 2021 | 2.573186 | 2.573186 | 2.369221 | 2.378725 | 2.378725 | 678,592,058 |
| 08 Nov 2021 | 2.689164 | 2.707139 | 2.482068 | 2.571552 | 2.571552 | 827,078,165 |
| 07 Nov 2021 | 2.705307 | 2.740196 | 2.605729 | 2.682514 | 2.682514 | 485,635,590 |
| 06 Nov 2021 | 2.558723 | 2.856021 | 2.538210 | 2.702664 | 2.702664 | 1,373,637,974 |
| 05 Nov 2021 | 2.693062 | 2.794893 | 2.451654 | 2.567213 | 2.567213 | 1,278,698,313 |
| 04 Nov 2021 | 3.204201 | 3.233670 | 2.611837 | 2.692392 | 2.692392 | 2,264,980,409 |
| 03 Nov 2021 | 3.039766 | 3.446879 | 2.706652 | 3.216488 | 3.216488 | 5,511,176,935 |
| 02 Nov 2021 | 2.124282 | 3.270957 | 2.091757 | 3.066088 | 3.066088 | 8,971,283,483 |
| 01 Nov 2021 | 1.573105 | 2.327831 | 1.538572 | 2.110558 | 2.110558 | 4,634,922,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.